$68.66 +1.04 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
3/9/201234.1434.4933.9834.15273,325
3/8/201234.3634.3833.9534.19259,664
3/7/201233.5234.1133.4733.88443,982
3/6/201233.1333.6033.0333.46266,971
3/5/201233.7533.9333.5833.75257,458
3/2/201233.9034.0533.7433.77185,724
3/1/201234.3034.4033.6733.81430,276
2/29/201233.7433.7733.2533.52219,552
2/28/201233.4433.8333.3533.82430,588
2/27/201233.1133.4332.8433.23179,218
2/24/201234.0534.1833.3433.48217,981
2/23/201233.3333.9033.1433.71362,882
2/22/201233.0733.5633.0333.50672,394
2/21/201233.7534.0033.4333.95551,129
2/17/201234.9535.1334.6635.04343,004
2/16/201233.7434.4933.5634.44214,591
2/15/201234.4334.4933.9334.31222,387
2/14/201233.9734.1233.7134.10188,095
2/13/201234.0634.3633.9334.28128,830
2/10/201233.9834.1533.6733.86253,183
2/9/201234.4234.6934.0734.64337,702
2/8/201234.0134.3534.0034.26229,269
2/7/201234.1834.5034.0334.36201,796
2/6/201234.1534.9034.0334.27174,478
2/3/201234.3735.0434.3334.96153,045
2/2/201233.9434.3133.8634.27316,686
2/1/201233.9934.4633.6934.28203,267
1/31/201233.5133.8433.1833.54846,237
1/30/201232.9033.5532.7833.37450,784
1/27/201232.9533.5732.7333.53575,597
1/26/201232.6332.9632.0232.77458,435
1/25/201231.1031.5431.0731.14266,260
1/24/201231.1131.1130.8030.86180,667
1/23/201231.1431.3730.9831.03162,156
1/20/201231.0531.2330.6931.04318,478
1/19/201231.0931.3130.9831.17445,891
1/18/201229.5531.3129.3831.11496,559
1/17/201229.2229.5029.1429.37140,095
1/13/201228.7528.9028.5728.81169,423
1/12/201229.8029.8128.5928.84578,427
1/11/201228.9529.9028.8829.37662,181
1/10/201229.2029.4629.1629.35367,822
1/9/201229.0729.3528.7229.26540,680
1/6/201228.1728.2727.7227.80382,039
1/5/201227.9528.1027.7527.87239,990
1/4/201228.2128.7928.0628.67388,718
1/3/201228.3828.8827.6927.77340,229
12/30/201127.8428.0427.7327.86140,264
12/29/201128.3128.4927.8227.98192,340
12/28/201128.6128.8928.4628.53406,176
12/27/201128.8728.8728.2228.45177,253
12/23/201129.1129.1128.2328.9098,781
12/22/201129.1829.3329.0029.02150,557
12/21/201129.6229.7528.9329.20155,036
12/20/201129.7729.9429.6429.64123,273
12/19/201129.7229.8129.1229.16148,837
12/16/201129.5729.8729.5429.79167,097
12/15/201129.5630.0729.5629.77145,374
12/14/201129.1929.5829.0729.20205,295
12/13/201130.3230.3929.2829.34152,793
12/12/201130.5930.8329.9930.13118,549
12/9/201130.9531.3230.8030.82118,142
12/8/201130.3230.6330.0330.05132,173
12/7/201130.4430.8630.3930.78146,704
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center