NASDAQ, RYAAY End of Day and Historical Stock Data [Ryanair Hlds Plc ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, RYAAY:

11 Aug 25 16:08

LAST: 63.67	CHANGE: 0.74	OPEN: 64.28	HIGH: 64.37	ASK: 108.99	VOLUME: 598.5K
LAST: 63.67	CHG(%): 1.15	PREV: 64.41	LOW: 63.64	BID: 54.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	64.28	64.37	63.63	63.67	604.9K
08 Aug 25	64.70	65.10	64.32	64.41	758.9K
07 Aug 25	64.73	64.99	63.87	64.80	1.09M
06 Aug 25	63.81	64.70	63.36	64.61	1.07M
05 Aug 25	63.90	64.06	63.15	63.60	817.9K
04 Aug 25	62.95	63.81	62.75	63.77	566.5K
01 Aug 25	62.04	62.12	60.95	62.12	1.37M
31 Jul 25	62.67	62.86	61.70	62.27	1.14M
30 Jul 25	62.25	62.43	61.69	62.00	801.6K
29 Jul 25	63.10	63.28	62.55	62.88	1.06M

COMPANY PROFILE

Name:
About:	The Company operates a low-fares scheduled passenger airline serving short-haul, point-to-point routes between Ireland, the U.K., Continental Europe and Morocco. In operation since 1985, the Company began to introduce a low-fares operating model under a new management team in the early 1990s. See "Item 5. Operating and Financial Review and Prospects--History." At August 31, 2007, with its operating fleet of 137 new Boeing 737-800 "next generation" aircraft, the Company offered more than 920 scheduled short-haul flights per day serving 125 locations throughout Europe and Morocco, including 24 in the U.K. and Ireland. See "--Route System, Scheduling and Fares--Route System and Scheduling" for more details of Ryanair's route network. Offering widely-available low fares, Ryanair carried more than 37.5 million passengers during calendar year 2006. On the basis of the U.K. ...
Sector:	Transportation
Industry:	Air Freight/Delivery Services
CUSIP:	783513104

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 29, 1997

Purchase Intraday History
for this symbol from May 29, 1997

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.04
PEG Ratio:	0.61
EPS Ratio:	3.43
PtB:	8.84
PtS:	3.06
EBITDA:	2.63B
Shares:	530.72M
Market Cap:	33.791B
52wk range:	38.52 - 118.64

TECHNICALS

MA5:	64.22
MA20:	61.88
MA50:	58.83
MA200:	49.37
STO9:	75.09
RSI14:	61.14
WPR14:	-40.36
MTM14:	1.17
ROC14:	0.02
Week High:	65.10
Week Low:	63.15
Month High:	65.10
Month Low:	55.96
Volatility:	12.28