Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $57.51

down -1.33


24/4/2014 08:10 PM  |  NASDAQ : RYAAY  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
2/10/201129.8529.8829.5829.81401,825
2/9/201130.4130.5330.2630.50105,288
2/8/201130.5330.5530.4230.50353,318
2/7/201130.6730.7330.5230.59307,112
2/4/201131.2931.3030.5630.64706,381
2/3/201130.9030.9830.6930.78317,784
2/2/201130.7530.9930.6030.77618,498
2/1/201130.9631.5030.9331.42633,691
1/31/201130.6830.8830.4330.56656,974
1/28/201130.3530.4530.1330.25729,116
1/27/201130.5130.6330.2530.441,027,240
1/26/201130.3030.5830.1930.40565,444
1/25/201130.2130.2629.6830.11517,110
1/24/201129.8330.6529.7530.60626,879
1/21/201129.1029.3428.9429.10807,898
1/20/201129.1029.6228.6029.501,242,400
1/19/201131.5431.6530.6630.70278,758
1/18/201131.7131.8431.2131.34599,915
1/14/201131.6231.9931.5031.90322,646
1/13/201131.7132.0131.5031.86493,354
1/12/201131.6631.9231.5531.89491,530
1/11/201131.4932.0431.2931.99626,177
1/10/201131.4331.6531.0631.46731,504
1/7/201131.6531.8931.4931.78513,819
1/6/201131.1131.6031.0631.59561,199
1/5/201131.2631.4931.0731.33443,589
1/4/201131.5031.7131.1531.62402,114
1/3/201130.9331.2430.8031.12239,371
12/31/201030.4931.1130.3830.76135,460
12/30/201030.5330.5730.2830.47183,609
12/29/201030.3430.6330.2330.61367,607
12/28/201030.5030.7530.4630.4880,884
12/27/201030.0130.5129.9830.43176,236
12/23/201029.9930.1229.9530.01140,335
12/22/201030.0230.2429.8030.23322,807
12/21/201029.9930.0229.7529.91609,523
12/20/201029.6130.0229.5929.99486,183
12/17/201029.8829.9229.6429.75245,260
12/16/201029.8830.0129.7929.91262,930
12/15/201030.0830.2529.8329.91318,856
12/14/201030.2030.3730.0630.11199,936
12/13/201030.5330.6230.4830.55562,621
12/10/201030.3530.4430.2630.31524,533
12/9/201030.6530.6530.0530.42562,512
12/8/201031.0031.0530.5430.61584,982
12/7/201031.0631.1430.3030.33351,156
12/6/201031.0731.0730.5030.55344,543
12/3/201030.8431.5830.8431.24615,431
12/2/201031.1031.5931.0231.51885,597
12/1/201031.2131.4830.9030.91436,449
11/30/201029.9630.5829.9530.53950,255
11/29/201029.8730.6029.8130.491,174,030
11/26/201030.2530.5430.1930.48303,412
11/24/201030.3731.0830.3730.99391,133
11/23/201029.9130.2029.7430.05724,559
11/22/201030.6630.7330.2830.58191,703
11/19/201030.3430.6130.3430.54269,306
11/18/201030.4030.4730.0730.38722,969
11/17/201029.1829.6129.1829.53387,461
11/16/201029.0129.2128.8029.20642,962
11/15/201029.9929.9929.5929.59509,090
11/12/201030.9430.9430.3930.49932,472
11/11/201029.4430.1429.3930.09895,556
11/10/201030.4630.4930.1630.25545,972
11/9/201031.0031.0030.5330.61773,300
11/8/201031.1031.2430.9431.091,873,430
11/5/201031.3531.5831.2931.52704,670
11/4/201032.1532.2331.5931.65847,687
11/3/201031.5631.6731.2031.39909,335
11/2/201031.9232.0231.4231.56813,758
11/1/201031.3831.5231.0531.09589,404
10/29/201032.5232.7032.3532.63183,817
10/28/201032.8232.9832.6732.73282,639
10/27/201032.8032.9332.2132.49445,823
10/26/201032.6733.3832.5632.99608,068
10/25/201033.1933.2732.9433.09476,038
10/22/201032.9633.0032.6832.75475,994
10/21/201033.1533.3432.7632.77376,819
10/20/201032.0032.7731.9932.63575,307
10/19/201031.6231.8731.4531.80657,365
10/18/201032.1932.2232.0032.01229,175
10/15/201032.3832.4131.9632.06312,514
10/14/201032.1532.3131.9732.03434,822
10/13/201032.5332.5432.1232.15246,248
10/12/201031.9932.1331.8132.00255,594
10/11/201032.3732.3931.9532.08326,701
10/8/201032.3132.4532.1032.15470,366
10/7/201032.3632.4331.9231.94432,988
10/6/201032.5132.5631.8631.89730,175
10/5/201031.7431.9531.5131.59688,354
10/4/201030.6730.9630.6030.87972,419
10/1/201031.0531.0530.3530.44492,496
9/30/201031.4831.4930.6530.81557,708
9/29/201030.4230.8130.2730.72195,700
9/28/201030.3430.4030.0830.24359,548
9/27/201030.1030.4130.1030.14284,966
9/24/201029.8230.0329.7529.78732,090
9/23/201028.7429.7528.7329.52451,044
9/22/201030.9831.3930.9831.21312,482
9/21/201030.9231.5630.8531.051,186,770
Trading Center