Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $56.59

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : RYAAY  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
12/6/201130.5130.9130.5130.66196,678
12/5/201130.0130.8430.0030.75264,029
12/2/201130.4530.5029.5329.87188,375
12/1/201130.0230.5930.0230.26254,470
11/30/201130.9331.0029.9930.091,627,643
11/29/201129.1029.9928.9929.67608,624
11/28/201129.3729.6028.8029.22363,220
11/25/201128.9829.1528.5528.61158,550
11/23/201128.6628.9928.5028.82489,369
11/22/201128.8829.2028.8028.99356,751
11/21/201128.6729.2828.4829.03426,625
11/18/201129.1029.2529.0529.14226,599
11/17/201129.2829.5029.0029.28581,456
11/16/201129.6729.8029.1629.19343,426
11/15/201129.7230.0529.7029.86894,531
11/14/201129.8729.9929.8629.93404,865
11/11/201130.0830.1730.0030.11159,508
11/10/201129.8829.9729.5829.80329,085
11/9/201129.4430.1429.3029.79365,133
11/8/201129.3530.0529.0529.92337,914
11/7/201129.2629.3528.8629.07153,137
11/4/201128.9628.9728.1928.53306,148
11/3/201128.8629.5528.6329.44171,136
11/2/201128.3128.6228.1728.52144,246
11/1/201127.7228.2827.4328.06143,978
10/31/201128.8228.9728.6328.77126,243
10/28/201129.3729.6829.2429.36119,329
10/27/201129.4929.8929.0729.59164,815
10/26/201128.1028.2027.5427.85128,204
10/25/201127.7127.9227.3527.49294,338
10/24/201127.4928.2727.4428.12115,301
10/21/201127.1227.3226.9127.31193,370
10/20/201126.8027.1226.4227.06178,857
10/19/201127.1527.1526.9026.99131,629
10/18/201126.8627.3926.6227.14124,881
10/17/201127.1927.2726.8827.00126,838
10/14/201127.8027.9027.4027.58147,068
10/13/201127.1427.7326.9227.56187,573
10/12/201127.1127.4927.1127.30144,379
10/11/201126.3027.0926.2527.00218,562
10/10/201126.0426.3825.3126.38237,369
10/7/201125.6826.0425.4625.76328,852
10/6/201125.2926.2025.1326.19146,674
10/5/201125.3325.6225.1925.46314,792
10/4/201125.1526.2124.9226.17331,297
10/3/201125.6326.1425.3825.41473,917
9/30/201125.9926.4225.6925.75302,780
9/29/201126.2326.4326.1026.29161,992
9/28/201125.8326.0625.6725.78149,353
9/27/201126.3326.3325.6125.78475,066
9/26/201125.9926.1225.5025.81797,195
9/23/201125.1725.4924.9325.02522,665
9/22/201123.8824.7023.8724.20555,943
9/21/201124.8025.0824.5424.54431,292
9/20/201124.9625.3624.7424.95370,178
9/19/201124.7425.0124.5024.87408,082
9/16/201124.8125.4024.8125.27798,663
9/15/201125.7925.8724.9925.25362,661
9/14/201125.5325.6925.1125.31297,648
9/13/201124.9125.4024.9125.14224,161
9/12/201124.7324.9824.2924.65171,827
9/9/201124.7425.3724.6725.34469,916
9/8/201125.5625.7825.4025.58268,734
9/7/201125.2825.4925.1825.37216,212
9/6/201124.1924.4223.9724.21174,176
9/2/201125.5125.6324.9825.03124,772
9/1/201126.1526.3225.7825.8799,886
8/31/201126.4726.6526.2726.42786,714
8/30/201125.9426.2625.7426.13168,672
8/29/201125.7226.2625.5626.14143,138
8/26/201124.9325.5524.9225.49151,311
8/25/201126.1226.2325.2925.38160,401
8/24/201125.9926.3025.8426.19448,679
8/23/201125.8826.2425.8826.15636,152
8/22/201126.6126.6325.3725.45447,192
8/19/201126.4926.8625.7525.99455,100
8/18/201126.7626.8025.9726.16363,550
8/17/201127.2327.3526.7027.05123,990
8/16/201126.6227.2126.5526.95174,697
8/15/201126.9527.1726.1926.74171,415
8/12/201126.8526.9826.1726.36246,675
8/11/201124.8326.0224.7225.78338,582
8/10/201125.1825.2924.5224.61515,639
8/9/201125.6025.9124.7225.89441,018
8/8/201125.5425.9825.2225.681,130,943
8/5/201126.7226.8925.9826.50886,607
8/4/201126.1526.2825.6125.61593,952
8/3/201126.2726.4125.7126.32583,873
8/2/201125.8026.0825.7125.87647,262
8/1/201126.8726.8726.1826.67593,504
7/29/201126.2827.5926.2827.191,031,015
7/28/201126.1126.5426.0226.35808,852
7/27/201126.6327.3426.6327.09758,779
7/26/201127.4727.8527.3227.401,093,264
7/25/201127.4628.0027.0827.513,019,240
7/22/201128.2828.2827.3927.741,945,594
7/21/201126.8226.9426.5626.90933,041
7/20/201126.6926.8526.3526.571,409,299
7/19/201126.2526.2626.0326.091,576,878
7/18/201126.5626.5625.5825.83530,748
Trading Center