Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryanair Hlds Plc ADR (NQ: RYAAY )

123.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.95 72.56 71.80 72.05 323,397 -0.95(-1.30%)
Aug 30, 2016 72.11 73.54 72.11 73.00 364,727 +1.21(+1.69%)
Aug 29, 2016 72.01 72.67 71.63 71.79 146,821 -0.37(-0.51%)
Aug 26, 2016 71.19 72.61 70.95 72.16 372,673 -0.29(-0.40%)
Aug 25, 2016 71.44 72.52 70.98 72.44 349,993 +0.60(+0.83%)
Aug 24, 2016 71.84 72.06 71.48 71.85 207,423 +0.01(+0.01%)
Aug 23, 2016 72.53 72.58 71.72 71.84 218,214 -0.28(-0.39%)
Aug 22, 2016 72.02 72.51 71.34 72.12 447,023 +0.60(+0.83%)
Aug 19, 2016 71.37 72.07 70.90 71.52 304,460 +0.02(+0.03%)
Aug 18, 2016 71.30 71.99 71.16 71.50 267,372 +0.17(+0.24%)
Aug 17, 2016 70.59 71.40 70.49 71.33 330,994 +0.93(+1.32%)
Aug 16, 2016 71.27 71.27 70.36 70.40 466,619 -1.23(-1.72%)
Aug 15, 2016 71.94 72.21 71.44 71.63 521,789 -0.36(-0.50%)
Aug 12, 2016 71.66 72.29 71.47 71.99 340,860 +1.54(+2.18%)
Aug 11, 2016 70.34 71.00 69.99 70.45 604,487 +0.41(+0.58%)
Aug 10, 2016 70.18 70.42 69.63 70.04 394,717 -0.55(-0.77%)
Aug 09, 2016 70.45 71.71 70.08 70.59 736,836 +1.03(+1.48%)
Aug 08, 2016 70.67 70.92 68.98 69.56 427,703 -1.36(-1.92%)
Aug 05, 2016 71.03 71.09 70.56 70.92 175,319 +1.24(+1.78%)
Aug 04, 2016 69.13 69.88 69.07 69.68 259,371 +0.32(+0.46%)
Aug 03, 2016 69.46 69.92 69.15 69.36 597,015 +0.65(+0.95%)
Aug 02, 2016 70.77 71.19 68.49 68.70 387,240 -1.02(-1.47%)
Aug 01, 2016 69.75 70.66 68.98 69.73 272,307 -0.50(-0.71%)
Jul 29, 2016 71.43 71.73 69.93 70.22 470,047 -0.07(-0.10%)
Jul 28, 2016 70.36 70.94 69.85 70.29 475,259 +1.39(+2.02%)
Jul 27, 2016 69.10 69.14 68.52 68.90 332,844 +1.03(+1.52%)
Jul 26, 2016 67.97 68.63 67.52 67.87 617,754 -0.38(-0.55%)
Jul 25, 2016 69.51 69.71 68.24 68.25 832,689 +1.06(+1.58%)
Jul 22, 2016 67.21 67.53 66.70 67.19 418,060 -0.02(-0.03%)
Jul 21, 2016 67.47 67.77 66.56 67.21 788,947 -2.25(-3.24%)
Jul 20, 2016 70.03 70.40 68.97 69.46 474,212 -0.68(-0.98%)
Jul 19, 2016 70.04 70.48 69.58 70.14 612,306 -0.40(-0.56%)
Jul 18, 2016 71.44 71.44 70.22 70.54 257,818 -0.10(-0.14%)
Jul 15, 2016 70.45 71.29 69.67 70.64 321,590 -1.29(-1.79%)
Jul 14, 2016 71.40 72.18 71.34 71.93 479,138 +1.59(+2.26%)
Jul 13, 2016 70.84 71.04 70.30 70.34 458,952 -0.95(-1.34%)
Jul 12, 2016 70.35 71.64 70.18 71.29 382,261 +1.73(+2.48%)
Jul 11, 2016 69.46 70.06 69.14 69.57 252,728 +0.35(+0.50%)
Jul 08, 2016 69.51 70.03 68.90 69.22 423,199 -0.19(-0.27%)
Jul 07, 2016 69.21 69.54 68.56 69.41 382,814 +0.39(+0.56%)
Jul 05, 2016 68.67 69.30 68.14 69.02 700,096 -1.53(-2.17%)
Jul 01, 2016 70.08 70.55 70.55 70.55 489,793 +1.55(+2.24%)
Jun 30, 2016 69.58 69.94 68.14 69.00 812,461 +1.06(+1.56%)
Jun 29, 2016 67.69 68.65 67.64 67.94 1,132,207 +0.82(+1.23%)
Jun 28, 2016 68.29 68.90 66.42 67.12 1,039,333 +0.81(+1.23%)
Jun 27, 2016 68.66 68.66 65.58 66.30 3,198,704 -10.71(-13.90%)
Jun 24, 2016 71.32 77.28 70.65 77.01 2,481,490 -3.50(-4.35%)
Jun 23, 2016 82.49 82.65 79.12 80.51 904,462 +0.93(+1.17%)
Jun 22, 2016 80.46 81.47 79.44 79.58 403,041 -0.64(-0.80%)
Jun 21, 2016 79.63 80.77 79.38 80.22 507,633 +1.10(+1.39%)
Jun 20, 2016 81.63 82.84 78.64 79.12 1,100,573 +2.39(+3.12%)
Jun 17, 2016 77.95 78.08 76.54 76.73 389,841 +0.92(+1.22%)
Jun 16, 2016 76.39 76.54 75.42 75.81 478,407 -1.16(-1.51%)
Jun 15, 2016 79.77 79.77 76.75 76.97 625,482 -1.13(-1.45%)
Jun 14, 2016 80.38 80.49 77.55 78.10 494,595 -2.60(-3.22%)
Jun 13, 2016 81.61 81.66 80.64 80.70 345,101 -2.05(-2.48%)
Jun 10, 2016 83.54 83.90 82.65 82.75 520,682 -2.50(-2.93%)
Jun 09, 2016 84.61 85.46 84.26 85.25 394,998 +0.32(+0.37%)
Jun 08, 2016 85.90 86.12 84.57 84.94 389,198 -1.09(-1.27%)
Jun 07, 2016 86.05 86.67 85.45 86.03 642,041 -0.03(-0.03%)
Jun 06, 2016 85.98 86.48 85.33 86.06 470,523 -0.44(-0.50%)
Jun 03, 2016 88.80 88.97 85.94 86.49 833,633 -0.24(-0.27%)
Jun 02, 2016 86.46 86.86 85.90 86.73 772,484 +0.01(+0.01%)
Jun 01, 2016 85.98 86.83 85.73 86.72 642,659 +0.00(+0.00%)
May 31, 2016 85.10 86.90 85.01 86.72 894,311 +1.48(+1.73%)
May 27, 2016 84.98 85.24 85.24 85.24 426,503 +0.11(+0.13%)
May 26, 2016 84.31 85.19 84.03 85.14 536,259 +0.34(+0.40%)
May 25, 2016 81.86 85.15 81.86 84.80 886,843 +3.28(+4.03%)
May 24, 2016 80.40 81.66 79.88 81.51 389,060 +1.83(+2.29%)
May 23, 2016 79.78 80.37 79.16 79.69 459,854 +0.94(+1.20%)
May 20, 2016 78.28 79.13 78.08 78.75 191,549 +0.00(+0.00%)
May 19, 2016 78.66 79.44 78.03 78.75 171,918 +0.07(+0.09%)
May 18, 2016 77.78 79.21 77.78 78.68 252,221 -0.61(-0.76%)
May 17, 2016 77.76 79.33 77.76 79.28 425,401 +1.63(+2.10%)
May 16, 2016 77.58 78.04 76.98 77.65 263,161 +1.54(+2.02%)
May 13, 2016 76.93 77.41 75.80 76.12 281,036 -1.12(-1.45%)
May 12, 2016 78.68 78.74 76.79 77.24 220,085 -1.48(-1.88%)
May 11, 2016 79.92 80.46 78.50 78.72 212,040 -1.24(-1.55%)
May 10, 2016 80.87 80.88 79.51 79.96 245,070 +0.93(+1.18%)
May 09, 2016 78.32 79.35 78.29 79.02 315,287 +0.20(+0.25%)
May 06, 2016 78.64 79.26 77.86 78.82 266,985 -0.04(-0.05%)
May 05, 2016 79.50 79.78 78.83 78.86 244,934 -0.63(-0.79%)
May 04, 2016 80.01 80.27 79.07 79.49 251,647 +0.05(+0.06%)
May 03, 2016 79.36 80.44 79.06 79.44 536,932 -2.03(-2.50%)
May 02, 2016 80.68 81.97 80.54 81.47 187,716 +1.15(+1.43%)
Apr 29, 2016 81.06 81.15 79.98 80.32 229,157 -0.75(-0.93%)
Apr 28, 2016 81.85 81.85 81.03 81.08 371,175 -0.60(-0.73%)
Apr 27, 2016 81.52 82.05 80.99 81.67 295,152 +0.96(+1.19%)
Apr 26, 2016 80.67 80.72 79.93 80.71 327,825 +0.84(+1.06%)
Apr 25, 2016 79.45 80.44 79.40 79.87 277,080 +0.14(+0.17%)
Apr 22, 2016 79.48 79.77 78.94 79.73 275,045 -0.14(-0.17%)
Apr 21, 2016 81.09 81.09 79.25 79.87 342,415 -1.47(-1.81%)
Apr 20, 2016 83.47 83.48 81.33 81.34 259,059 -1.87(-2.24%)
Apr 19, 2016 82.95 83.45 82.67 83.20 419,491 +1.13(+1.38%)
Apr 18, 2016 81.30 82.36 80.70 82.07 414,610 +0.50(+0.61%)
Apr 15, 2016 81.32 81.88 80.61 81.57 427,736 -0.06(-0.07%)
Apr 14, 2016 81.49 82.18 81.11 81.63 513,431 -1.32(-1.59%)
Apr 13, 2016 82.14 83.15 82.08 82.95 272,777 +1.27(+1.55%)
Apr 12, 2016 80.89 82.05 80.73 81.68 321,356 +0.37(+0.45%)
Apr 11, 2016 81.84 82.62 81.17 81.32 245,266 -0.26(-0.32%)
Apr 08, 2016 82.09 82.62 81.40 81.57 345,918 -0.65(-0.80%)
Apr 07, 2016 82.33 82.74 81.86 82.23 511,972 -1.54(-1.84%)
Apr 06, 2016 83.14 83.89 82.77 83.77 474,577 -0.86(-1.02%)
Apr 05, 2016 85.22 85.25 84.51 84.63 178,551 -1.32(-1.54%)
Apr 04, 2016 85.73 86.18 85.21 85.95 328,349 +0.27(+0.31%)
Apr 01, 2016 84.70 85.76 83.40 85.68 319,728 +0.53(+0.62%)
Mar 31, 2016 86.02 86.27 85.03 85.16 244,469 -0.31(-0.36%)
Mar 30, 2016 85.40 86.07 85.34 85.46 282,238 +1.05(+1.25%)
Mar 29, 2016 83.35 84.73 83.25 84.41 222,043 +1.00(+1.20%)
Mar 28, 2016 83.10 83.89 82.88 83.41 228,457 +0.72(+0.88%)
Mar 24, 2016 82.71 82.68 82.68 82.68 290,852 -0.42(-0.50%)
Mar 23, 2016 82.81 83.84 82.47 83.10 232,689 +0.83(+1.01%)
Mar 22, 2016 81.42 82.72 81.16 82.27 561,657 -0.87(-1.05%)
Mar 21, 2016 82.69 83.62 82.69 83.14 230,486 +0.45(+0.54%)
Mar 18, 2016 81.46 83.18 81.37 82.69 354,599 +0.67(+0.82%)
Mar 17, 2016 82.28 82.59 81.36 82.02 397,724 -0.60(-0.72%)
Mar 16, 2016 81.17 82.78 81.03 82.62 317,010 +1.36(+1.67%)
Mar 15, 2016 80.60 81.91 80.24 81.26 429,803 -0.37(-0.45%)
Mar 14, 2016 82.45 82.65 81.31 81.62 242,281 -0.62(-0.75%)
Mar 11, 2016 80.97 82.50 80.97 82.24 302,372 +1.17(+1.44%)
Mar 10, 2016 80.52 81.39 79.92 81.07 318,128 +1.33(+1.67%)
Mar 09, 2016 79.92 80.21 78.51 79.74 551,802 -1.06(-1.31%)
Mar 08, 2016 82.06 82.06 80.59 80.80 405,840 -2.05(-2.48%)
Mar 07, 2016 83.59 83.59 82.82 82.85 430,425 -1.58(-1.87%)
Mar 04, 2016 83.51 84.95 82.78 84.43 490,832 +1.78(+2.15%)
Mar 03, 2016 82.08 82.81 81.68 82.65 568,428 -0.53(-0.63%)
Mar 02, 2016 82.23 83.27 81.92 83.18 537,039 +0.50(+0.60%)
Mar 01, 2016 82.91 83.21 82.47 82.68 414,851 +0.16(+0.19%)
Feb 29, 2016 82.39 83.30 82.21 82.53 354,781 +0.17(+0.20%)
Feb 26, 2016 82.48 83.00 81.33 82.36 448,428 -0.39(-0.47%)
Feb 25, 2016 82.28 82.93 81.60 82.74 405,962 +0.65(+0.80%)
Feb 24, 2016 81.02 82.49 80.64 82.09 514,934 +0.04(+0.05%)
Feb 23, 2016 81.12 82.73 80.77 82.05 704,180 +0.10(+0.12%)
Feb 22, 2016 80.96 82.32 80.62 81.95 974,287 -2.08(-2.48%)
Feb 19, 2016 82.33 84.21 82.08 84.03 490,024 +0.85(+1.03%)
Feb 18, 2016 82.85 83.46 82.52 83.18 385,232 +1.13(+1.38%)
Feb 17, 2016 79.74 82.07 79.64 82.05 537,186 +3.66(+4.67%)
Feb 16, 2016 77.67 78.65 76.98 78.39 462,990 +0.64(+0.83%)
Feb 12, 2016 76.32 77.74 77.74 77.74 835,873 -0.74(-0.95%)
Feb 11, 2016 77.92 78.96 77.77 78.49 592,179 -0.39(-0.49%)
Feb 10, 2016 78.18 79.67 77.75 78.87 438,510 +3.20(+4.22%)
Feb 09, 2016 73.65 76.79 73.21 75.68 554,027 +2.06(+2.80%)
Feb 08, 2016 74.56 74.89 72.63 73.62 569,593 -1.78(-2.36%)
Feb 05, 2016 78.32 78.50 75.10 75.39 291,429 -2.92(-3.73%)
Feb 04, 2016 78.43 79.16 77.87 78.31 424,041 -0.86(-1.09%)
Feb 03, 2016 80.97 81.26 78.26 79.17 873,911 -0.56(-0.70%)
Feb 02, 2016 81.37 81.69 79.56 79.73 536,278 -1.13(-1.40%)
Feb 01, 2016 81.68 82.18 79.82 80.86 1,006,742 +3.12(+4.01%)
Jan 29, 2016 76.96 77.94 76.71 77.74 1,629,112 +0.85(+1.11%)
Jan 28, 2016 78.22 78.48 75.65 76.89 449,876 -2.21(-2.80%)
Jan 27, 2016 79.91 80.60 78.88 79.10 552,780 -2.20(-2.71%)
Jan 26, 2016 81.11 82.02 80.74 81.31 594,820 +1.51(+1.89%)
Jan 25, 2016 81.61 81.67 79.73 79.80 657,366 -2.24(-2.73%)
Jan 22, 2016 81.90 82.64 81.13 82.04 549,333 -0.18(-0.22%)
Jan 21, 2016 82.52 82.93 81.55 82.22 583,660 -1.05(-1.26%)
Jan 20, 2016 82.69 83.79 81.67 83.27 782,952 -0.97(-1.15%)
Jan 19, 2016 83.94 84.91 83.10 84.24 448,572 +1.65(+1.99%)
Jan 15, 2016 81.26 82.60 82.60 82.60 536,353 -2.16(-2.55%)
Jan 14, 2016 82.56 85.20 81.89 84.76 455,107 -0.48(-0.56%)
Jan 13, 2016 86.06 86.06 84.99 85.23 602,723 -1.08(-1.25%)
Jan 12, 2016 85.99 86.62 84.69 86.32 308,705 +1.34(+1.58%)
Jan 11, 2016 84.47 85.25 83.96 84.98 347,060 +0.35(+0.41%)
Jan 08, 2016 85.14 85.81 84.52 84.63 498,985 +1.15(+1.38%)
Jan 07, 2016 83.96 84.21 82.65 83.48 286,974 -1.53(-1.80%)
Jan 06, 2016 84.10 85.74 83.98 85.01 285,300 +0.18(+0.21%)
Jan 05, 2016 83.78 85.03 83.19 84.83 430,598 +0.84(+1.00%)
Jan 04, 2016 83.85 84.16 83.06 83.98 247,716 -1.81(-2.11%)
Dec 31, 2015 85.99 85.79 85.79 85.79 219,903 -0.50(-0.57%)
Dec 30, 2015 87.18 87.38 85.84 86.29 146,842 -0.67(-0.78%)
Dec 29, 2015 86.76 87.56 86.27 86.96 284,255 +0.32(+0.37%)
Dec 28, 2015 85.95 86.80 85.82 86.64 133,562 +0.25(+0.29%)
Dec 24, 2015 86.16 86.40 86.40 86.40 83,143 +0.34(+0.39%)
Dec 23, 2015 85.10 86.32 85.10 86.06 303,639 +0.48(+0.56%)
Dec 22, 2015 85.60 85.87 84.65 85.58 208,920 +0.15(+0.17%)
Dec 21, 2015 85.11 86.26 84.86 85.43 231,056 +1.34(+1.59%)
Dec 18, 2015 83.07 84.25 83.07 84.09 898,301 +0.94(+1.13%)
Dec 17, 2015 83.44 84.10 82.86 83.15 568,972 -0.92(-1.10%)
Dec 16, 2015 82.45 84.16 82.36 84.07 374,304 +1.18(+1.42%)
Dec 15, 2015 81.37 83.00 81.37 82.89 354,889 +1.46(+1.79%)
Dec 14, 2015 81.00 81.99 80.78 81.43 271,732 +0.26(+0.32%)
Dec 11, 2015 80.99 81.53 80.75 81.18 383,244 -0.60(-0.73%)
Dec 10, 2015 81.81 81.99 81.22 81.77 381,518 +0.80(+0.99%)
Dec 09, 2015 81.78 82.62 80.53 80.97 436,174 -1.03(-1.26%)
Dec 08, 2015 81.23 82.08 80.89 82.00 482,840 +0.38(+0.46%)
Dec 07, 2015 80.45 81.95 80.45 81.62 441,946 +1.27(+1.58%)
Dec 04, 2015 78.93 80.45 78.93 80.35 805,649 +2.26(+2.90%)
Dec 03, 2015 79.14 79.88 77.71 78.09 467,692 +0.69(+0.90%)
Dec 02, 2015 77.40 78.53 77.29 77.40 426,528 +0.96(+1.26%)
Dec 01, 2015 76.57 77.26 76.27 76.43 498,661 +0.13(+0.17%)
Nov 30, 2015 77.62 77.82 76.23 76.30 440,627 -0.69(-0.90%)
Nov 27, 2015 77.61 78.14 76.90 77.00 343,055 +0.51(+0.66%)
Nov 25, 2015 77.40 76.49 76.49 76.49 515,391 -0.76(-0.99%)
Nov 24, 2015 77.04 77.50 75.89 77.26 636,362 -1.80(-2.27%)
Nov 23, 2015 79.07 79.39 78.79 79.05 200,074 -0.81(-1.02%)
Nov 20, 2015 80.08 80.11 79.48 79.87 388,371 +0.13(+0.16%)
Nov 19, 2015 80.03 80.46 79.58 79.74 524,594 +0.07(+0.09%)
Nov 18, 2015 80.06 80.50 78.91 79.67 399,397 +0.12(+0.15%)
Nov 17, 2015 79.92 80.53 79.33 79.55 436,153 +0.11(+0.14%)
Nov 16, 2015 79.23 79.75 78.49 79.44 220,052 -0.35(-0.44%)
Nov 13, 2015 80.44 80.89 79.29 79.79 161,030 -0.78(-0.97%)
Nov 12, 2015 81.36 81.57 80.40 80.57 201,117 -0.40(-0.49%)
Nov 11, 2015 82.63 82.70 80.66 80.97 212,432 -0.09(-0.11%)
Nov 10, 2015 81.29 81.59 80.94 81.06 336,879 -0.77(-0.95%)
Nov 09, 2015 82.50 82.73 81.68 81.83 441,988 -2.01(-2.40%)
Nov 06, 2015 84.40 84.90 83.21 83.85 530,399 +0.23(+0.27%)
Nov 05, 2015 83.97 84.12 83.01 83.62 271,271 +0.65(+0.79%)
Nov 04, 2015 82.49 83.65 82.14 82.96 373,685 +0.10(+0.12%)
Nov 03, 2015 81.63 84.09 81.58 82.86 1,177,343 +2.95(+3.69%)
Nov 02, 2015 80.87 82.06 79.60 79.92 825,151 +2.33(+3.01%)
Oct 30, 2015 78.33 78.49 77.51 77.58 340,824 -0.44(-0.56%)
Oct 29, 2015 78.58 79.07 77.75 78.02 425,227 -1.90(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.