$54.85 0.00 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 1, 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
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
5/25/201128.9229.4928.6628.69673,709
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
Trading Center