$68.10 -0.56 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 22, 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
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
7/15/201127.7227.7526.7526.83778,554
7/14/201128.0828.1427.4627.53326,659
7/13/201127.8328.1827.6027.82649,464
7/12/201127.1527.3327.0327.16499,149
7/11/201127.9127.9527.6727.80401,724
7/8/201128.5528.6828.2928.50296,521
7/7/201128.5729.4028.3328.931,015,658
7/6/201128.7728.9028.5728.64291,828
7/5/201129.4229.5628.5628.661,324,171
7/1/201129.5629.7629.5629.73470,306
6/30/201129.4129.8129.2329.34734,474
6/29/201129.5429.6229.1729.42718,020
6/28/201129.5529.7929.2829.34296,441
6/27/201129.9130.1229.5329.59287,565
6/24/201130.0830.1129.7429.97337,234
6/23/201129.5029.7629.4529.75624,337
6/22/201130.2930.5529.7229.79406,531
6/21/201129.9930.3929.9530.23216,841
6/20/201129.7029.7729.4329.55175,172
6/17/201129.6129.8529.4929.56174,328
6/16/201129.0129.3028.9329.17395,503
6/15/201129.4729.6429.2629.56300,864
6/14/201130.1130.3130.0330.26136,466
6/13/201129.8630.1329.6829.94145,797
6/10/201130.0330.1229.6529.85126,105
6/9/201129.8930.4229.8930.19345,588
6/8/201130.1330.3029.7029.78247,860
6/7/201130.5130.6230.3330.37140,283
6/6/201130.3630.5530.1430.28262,854
6/3/201130.1830.6530.1030.56261,332
6/2/201129.9330.2329.7129.98575,536
6/1/201129.6829.8129.2929.32556,944
5/31/201129.8330.0429.3529.401,201,801
5/27/201129.7429.7728.9629.091,285,027
5/26/201129.3429.3528.7728.85858,087
Trading Center