Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $53.24

down -0.09


30/7/2014 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
5/24/201128.8728.8728.4228.64329,151
5/23/201128.0928.6228.0128.43621,415
5/20/201130.1030.1829.8230.02357,723
5/19/201130.0830.6929.9930.48421,176
5/18/201129.7629.9629.6029.85311,403
5/17/201129.6530.0629.6529.85319,235
5/16/201129.8030.0829.6629.77270,796
5/13/201129.9930.1029.6029.81130,863
5/12/201129.6629.9429.4929.86175,150
5/11/201129.6529.8129.4429.63243,421
5/10/201130.1230.1929.5629.60347,190
5/9/201129.9529.9629.4529.49164,244
5/6/201131.0531.0930.4030.49497,846
5/5/201129.8730.1029.7829.90388,453
5/4/201130.1730.1729.8629.97266,656
5/3/201130.3230.4729.9930.01521,172
5/2/201130.7030.7730.2630.29172,425
4/29/201130.4330.6930.2030.4874,948
4/28/201130.5930.7130.2430.28151,202
4/27/201130.1230.5530.0530.50318,331
4/26/201129.7129.8929.5429.65198,123
4/25/201129.4829.5729.3629.5087,129
4/21/201129.4729.6029.2529.43202,303
4/20/201129.5729.6429.4329.63211,055
4/19/201129.2329.3828.9829.09112,577
4/18/201128.7429.1428.5929.11301,216
4/15/201129.3429.5229.2029.30168,320
4/14/201129.2529.6829.1829.60214,444
4/13/201129.7029.9329.5029.55187,565
4/12/201129.1729.4829.0729.15237,849
4/11/201128.7328.7628.4228.75214,215
4/8/201128.8428.9328.6228.70234,165
4/7/201128.7328.8728.5728.58269,393
4/6/201128.6329.0428.4628.66451,812
4/5/201127.9828.1627.9327.97225,675
4/4/201128.1628.3528.0628.19200,652
4/1/201127.7528.1827.5428.00256,910
3/31/201128.2828.3327.7527.80354,423
3/30/201127.7627.7927.6227.70185,373
3/29/201127.5727.7927.5027.72296,826
3/28/201127.3527.7427.3327.72375,970
3/25/201127.2727.3827.0927.15261,814
3/24/201127.4127.4927.2027.43375,458
3/23/201126.8627.3526.7027.26312,609
3/22/201127.5727.6027.0427.21476,150
3/21/201127.2327.5127.0527.48481,279
3/18/201127.1527.3226.8427.051,128,744
3/17/201127.3027.3726.5426.581,085,500
3/16/201127.3627.3626.2126.59807,504
3/15/201126.7727.7726.5827.581,418,213
3/14/201128.1928.4028.0828.22512,341
3/11/201128.1128.4727.9928.251,000,457
3/10/201128.4728.6628.0528.44686,686
3/9/201129.1229.1528.8328.97480,916
3/8/201128.5129.0028.5028.73882,154
3/7/201129.2329.2928.8828.99454,174
3/4/201129.0329.1028.5628.96379,822
3/3/201128.9529.0328.5228.69225,602
3/2/201128.7528.9328.3828.44635,189
3/1/201128.7528.8528.2128.52375,654
2/28/201128.7828.9328.4428.52449,568
2/25/201128.8629.1228.6729.08626,726
2/24/201128.8128.8128.2328.70417,681
2/23/201128.9929.2128.6828.89749,893
2/22/201129.4329.6429.1029.55437,058
2/18/201130.2430.2630.0630.20278,715
2/17/201130.3730.4130.0330.27160,191
2/16/201130.5830.7930.4530.53314,883
2/15/201130.3430.5930.3430.48454,253
2/14/201130.2630.5030.2130.29172,424
2/11/201129.5930.4829.5030.22294,691
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
1/27/201130.5130.6330.2530.441,027,237
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
1/20/201129.1029.6228.6029.501,242,401
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
Trading Center