$84.60 +0.13 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
4/10/201459.1759.4357.8858.24257,383
4/9/201458.4658.6457.8158.50773,730
4/8/201457.5257.8055.7556.81572,560
4/7/201459.5459.6858.0758.18213,302
4/4/201460.2860.3959.3859.43243,579
4/3/201459.5560.5059.4860.09203,047
4/2/201459.2360.1559.2360.11162,144
4/1/201458.9260.0058.8159.54222,063
3/31/201458.1559.0057.8458.81161,704
3/28/201457.3058.0957.1157.63399,890
3/27/201457.5957.8956.9457.51380,027
3/26/201457.4058.4757.4057.92636,046
3/25/201457.6358.0456.9857.27447,062
3/24/201456.3956.5256.1056.28275,096
3/21/201455.7656.2455.4756.111,214,670
3/20/201455.0855.5854.5755.10673,643
3/19/201456.6057.0055.5556.02532,191
3/18/201456.0556.5955.8956.32204,702
3/17/201456.0356.4955.7056.01132,184
3/14/201455.4656.0054.8755.46184,377
3/13/201456.2356.9955.6155.97254,757
3/12/201456.0756.4955.5956.42439,640
3/11/201456.0956.5255.7656.24138,391
3/10/201456.5056.8355.6256.12388,867
3/7/201457.2957.3956.1256.59237,211
3/6/201457.6057.9356.6456.86625,217
3/5/201456.7056.8056.1656.63504,460
3/4/201456.5256.8656.0856.50355,869
3/3/201456.1956.2555.7056.18698,122
2/28/201457.1057.3556.5756.76418,278
2/27/201456.8157.0656.5856.95314,562
2/26/201456.5056.5456.0256.44259,925
2/25/201456.5756.6956.1156.55339,222
2/24/201456.2257.0056.0156.45187,024
2/21/201455.9756.4855.8056.37306,769
2/20/201455.4856.8255.3156.46563,973
2/19/201455.5756.3655.0555.92368,904
2/18/201454.7556.0454.5055.90760,661
2/14/201454.5956.8154.5356.45829,545
2/13/201453.5954.0053.5653.80292,981
2/12/201453.8854.3953.6553.83237,258
2/11/201453.3054.1553.1654.01201,340
2/10/201452.9652.9752.4152.87163,327
2/7/201452.7053.4952.6153.05182,300
2/6/201452.2453.4852.2453.09284,760
2/5/201450.7851.9950.6751.55703,579
2/4/201449.3349.5048.8649.17519,886
2/3/201450.4050.8948.1048.12825,309
1/31/201447.2347.6847.0347.25179,651
1/30/201447.5247.9447.4147.84112,654
1/29/201448.1048.7847.7747.99119,491
1/28/201448.9349.3948.4948.86177,568
1/27/201449.1649.3648.4148.68159,889
1/24/201449.9950.2248.6849.02370,762
1/23/201450.5950.9049.8750.21259,011
1/22/201450.4950.9750.3350.93220,623
1/21/201450.4450.6049.5149.94167,993
1/17/201449.6949.9149.1749.82235,867
1/16/201448.9549.4748.8149.00170,849
1/15/201450.0050.0549.3649.55160,526
1/14/201449.8350.0849.3449.80367,781
1/13/201450.9351.1049.6049.87464,452
1/10/201449.2950.8549.1050.50391,845
1/9/201450.0350.7749.6950.50339,263
1/8/201449.6349.9949.2649.97500,655
1/7/201448.7848.9648.4048.70389,615
1/6/201447.6848.0947.4847.59256,133
1/3/201447.3447.9747.3447.91139,438
1/2/201446.8947.2646.7146.99156,213
12/31/201346.9147.0746.5646.9371,693
12/30/201346.6646.7446.4546.73320,995
12/27/201347.1447.3446.1246.37266,616
12/26/201346.7947.4646.4147.19164,150
12/24/201346.5146.6946.0246.39153,155
12/23/201347.2247.3946.1846.26250,131
12/20/201346.1447.1645.8446.84552,605
12/19/201345.9846.1545.2546.08535,735
12/18/201345.8646.0145.1445.46398,301
12/17/201347.2047.5046.4446.54465,165
12/16/201347.2347.2546.5346.65556,209
12/13/201347.1247.1846.1346.25471,772
12/12/201347.5447.6946.5646.88384,561
12/11/201348.6348.7347.3447.42521,434
12/10/201348.4648.6848.1848.61237,042
12/9/201348.0048.5647.6948.10189,024
12/6/201347.4447.9547.0647.92277,796
12/5/201346.3946.7946.1246.56177,287
12/4/201346.6246.7345.8146.52351,947
12/3/201347.4747.4946.7846.94423,509
12/2/201347.9348.3347.2647.50162,538
11/29/201348.1748.5047.9748.03200,978
11/27/201347.9948.3947.2847.82632,097
11/26/201346.5447.5046.5447.18891,747
11/25/201345.4545.7345.2145.26424,274
11/22/201344.6344.8444.5144.71692,966
11/21/201344.0044.4343.6843.93246,647
11/20/201344.4944.7143.6043.77562,553
11/19/201344.2544.4743.4243.51311,044
11/18/201344.0544.2043.5743.66221,352
11/15/201344.5144.6043.6544.35593,515
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center