RYAAY

Historical Stock Prices

$57.12
*  
0.96
 negative 
1.71%
Get RYAAY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 56.91 57.32 56.45 57.12 111,097
04/16/2014 56.2 56.84 55.67 56.16 232,338
04/15/2014 56.03 62 55.38 56.11 277,969
04/14/2014 56 56.19 55.23 55.7 231,652
04/11/2014 57.32 57.75 56.74 56.8 113,012
04/10/2014 59.17 59.43 57.88 58.24 257,080
04/09/2014 58.46 58.64 57.81 58.5 773,730
04/08/2014 57.52 57.8 55.75 56.81 572,560
04/07/2014 59.54 59.68 58.074 58.18 212,702
04/04/2014 60.28 60.39 59.38 59.43 243,579
04/03/2014 59.55 60.5 59.48 60.09 203,047
04/02/2014 59.23 60.15 59.23 60.11 162,144
04/01/2014 58.92 60 58.81 59.54 222,063
03/31/2014 58.15 59 57.835 58.81 161,704
03/28/2014 57.3 58.09 57.11 57.63 399,890
03/27/2014 57.59 57.89 56.94 57.51 380,027
03/26/2014 57.4 58.47 57.4 57.92 636,046
03/25/2014 57.63 58.04 56.98 57.27 447,062
03/24/2014 56.39 56.52 56.1 56.28 275,096
03/21/2014 55.76 56.24 55.47 56.11 1,214,670
03/20/2014 55.08 55.58 54.57 55.1 673,643
03/19/2014 56.6 57 55.55 56.02 532,191
03/18/2014 56.05 56.5899 55.89 56.32 204,702
03/17/2014 56.03 56.49 55.7 56.01 132,184
03/14/2014 55.46 56 54.872 55.46 184,377
03/13/2014 56.23 56.99 55.61 55.97 254,757
03/12/2014 56.07 56.49 55.59 56.42 439,640
03/11/2014 56.09 56.515 55.76 56.24 138,391
03/10/2014 56.5 56.83 55.62 56.12 388,867
03/07/2014 57.29 57.39 56.12 56.59 237,211
03/06/2014 57.6 57.93 56.64 56.86 625,217
03/05/2014 56.7 56.8 56.16 56.63 504,460
03/04/2014 56.52 56.86 56.08 56.5 355,869
03/03/2014 56.19 56.25 55.7 56.18 698,122
02/28/2014 57.1 57.35 56.57 56.76 418,278
02/27/2014 56.81 57.0564 56.58 56.95 314,562
02/26/2014 56.5 56.54 56.02 56.44 259,925
02/25/2014 56.57 56.69 56.11 56.55 339,222
02/24/2014 56.22 57 56.01 56.45 187,024
02/21/2014 55.97 56.48 55.8 56.37 306,769
02/20/2014 55.48 56.82 55.31 56.46 563,973
02/19/2014 55.57 56.3572 55.0501 55.92 368,904
02/18/2014 54.75 56.04 54.5 55.9 760,661
02/14/2014 54.59 56.81 54.53 56.45 829,545
02/13/2014 53.59 54 53.56 53.8 292,981
02/12/2014 53.88 54.386 53.65 53.83 237,258
02/11/2014 53.3 54.145 53.16 54.01 201,340
02/10/2014 52.96 52.965 52.41 52.87 163,327
02/07/2014 52.7 53.49 52.61 53.05 182,300
02/06/2014 52.24 53.48 52.24 53.09 284,760
02/05/2014 50.78 51.99 50.67 51.55 703,579
02/04/2014 49.33 49.5 48.86 49.17 519,886
02/03/2014 50.4 50.89 48.1 48.12 825,309
01/31/2014 47.23 47.68 47.03 47.25 179,651
01/30/2014 47.52 47.94 47.41 47.84 112,654
01/29/2014 48.1 48.78 47.77 47.99 119,491
01/28/2014 48.93 49.39 48.49 48.86 177,568
01/27/2014 49.16 49.36 48.41 48.68 159,889
01/24/2014 49.99 50.22 48.68 49.02 370,762
01/23/2014 50.59 50.9 49.87 50.21 259,011
01/22/2014 50.49 50.97 50.326 50.93 220,623
01/21/2014 50.44 50.6 49.51 49.94 167,993
01/17/2014 49.69 49.91 49.17 49.82 235,867
01/16/2014 48.95 49.47 48.81 49 170,849
01/15/2014 50 50.05 49.36 49.55 160,526
01/14/2014 49.83 50.08 49.341 49.8 367,781
01/13/2014 50.93 51.1 49.6 49.87 464,452
01/10/2014 49.29 50.8497 49.1017 50.5 391,845
01/09/2014 50.03 50.77 49.69 50.5 339,263
01/08/2014 49.63 49.99 49.26 49.97 500,655
01/07/2014 48.78 48.96 48.4 48.7 389,615
01/06/2014 47.68 48.09 47.48 47.59 255,933
01/03/2014 47.34 47.9699 47.34 47.91 139,438
01/02/2014 46.89 47.26 46.705 46.99 156,213
12/31/2013 46.91 47.07 46.56 46.93 71,693
12/30/2013 46.66 46.74 46.45 46.73 320,995
12/27/2013 47.14 47.34 46.12 46.37 266,616
12/26/2013 46.79 47.46 46.41 47.19 164,150
12/24/2013 46.51 46.69 46.02 46.39 153,155
12/23/2013 47.22 47.39 46.18 46.26 250,131
12/20/2013 46.14 47.16 45.84 46.84 552,505
12/19/2013 45.98 46.15 45.25 46.08 535,635
12/18/2013 45.86 46.01 45.14 45.46 398,301
12/17/2013 47.2 47.5 46.44 46.54 463,965
12/16/2013 47.23 47.25 46.53 46.65 556,209
12/13/2013 47.12 47.18 46.13 46.25 471,772
12/12/2013 47.54 47.69 46.56 46.88 384,561
12/11/2013 48.73 48.73 47.34 47.42 521,434
12/10/2013 48.46 48.675 48.18 48.61 237,042
12/09/2013 48 48.56 47.69 48.1 189,024
12/06/2013 47.44 47.95 47.06 47.92 277,796
12/05/2013 46.39 46.79 46.12 46.56 177,287
12/04/2013 46.62 46.73 45.81 46.52 351,947
12/03/2013 47.47 47.49 46.78 46.94 423,509
12/02/2013 47.93 48.33 47.26 47.5 162,538
11/29/2013 48.17 48.5 47.97 48.025 200,978
11/27/2013 47.99 48.385 47.28 47.82 632,097
11/26/2013 46.54 47.5 46.54 47.18 891,647
11/25/2013 45.45 45.73 45.21 45.26 424,274
11/22/2013 44.63 44.84 44.51 44.71 692,966
11/21/2013 44 44.43 43.68 43.93 246,647
11/20/2013 44.49 44.71 43.595 43.77 562,553
11/19/2013 44.25 44.47 43.42 43.51 311,044
11/18/2013 44.05 44.2 43.5701 43.66 221,352
11/15/2013 44.51 44.6 43.65 44.35 593,515
11/14/2013 45.07 45.1 44.37 44.78 475,427
11/13/2013 45.93 46.36 44.53 45.05 1,134,432
11/12/2013 46.87 46.93 46 46.2 498,052
11/11/2013 46.74 47.52 46.32 46.87 1,092,529
11/08/2013 46.13 46.74 45.93 46.11 484,308
11/07/2013 46.31 46.39 45.562 45.84 518,870
11/06/2013 47.07 47.07 46.29 46.46 1,069,631
11/05/2013 45.45 46.07 45.28 45.76 1,056,387
11/04/2013 43.57 45.75 42.68 45.62 2,944,721
11/01/2013 49.48 50.7 49.4 50.34 527,057
10/31/2013 50.13 50.44 49.77 50.21 449,021
10/30/2013 50.5 51.18 50.3 50.83 144,011
10/29/2013 50.2 50.78 50.05 50.43 217,419
10/28/2013 49.96 50.48 49.76 50.05 302,163
10/25/2013 49.73 50.65 49.57 50.27 281,331
10/24/2013 51.22 51.35 50.7 51.06 202,175
10/23/2013 51.44 51.8 51.05 51.12 204,010
10/22/2013 50.97 51.6 50.63 51.06 162,720
10/21/2013 51.2 51.6 50.85 51.33 130,789
10/18/2013 51.66 51.78 51.03 51.2 225,815
10/17/2013 50.07 50.9991 50.07 50.82 138,778
10/16/2013 49.27 49.7 48.94 49.58 181,126
10/15/2013 48.36 49.34 48.25 49.11 286,423
10/14/2013 48.63 48.81 48.04 48.72 373,164
10/11/2013 49.32 49.38 48.81 49.24 194,814
10/10/2013 49.05 49.62 48.94 49.48 282,521
10/09/2013 48 48.7 47.95 48.45 322,485
10/08/2013 49.22 49.22 47.81 48.66 453,596
10/07/2013 48.72 49.8 48.66 49.44 191,997
10/04/2013 49.99 49.99 48.985 49.61 797,016
10/03/2013 49.71 50.45 49.68 50.37 193,644
10/02/2013 49.81 50.46 49.47 50.02 371,894
10/01/2013 50 50.035 49.56 49.91 313,228
09/30/2013 49.73 50.08 49.5 49.74 536,696
09/27/2013 50.25 50.78 49.92 50.45 635,635
09/26/2013 50.35 51 50.15 50.8 355,480
09/25/2013 51.15 51.15 50.66 50.92 513,224
09/24/2013 50 51.09 49.92 50.99 465,838
09/23/2013 49.13 49.71 49.01 49.57 416,388
09/20/2013 48.61 49.52 48.54 49.26 640,614
09/19/2013 48.29 49.08 48.29 48.61 744,528
09/18/2013 48.38 49.16 48.28 48.73 699,560
09/17/2013 48.52 49.82 48.49 49.78 502,578
09/16/2013 48.08 48.24 47.69 47.94 360,818
09/13/2013 46.25 47.13 46.12 46.64 389,398
09/12/2013 46.24 46.57 45.84 46.44 486,366
09/11/2013 46.84 46.84 45.94 46.61 478,843
09/10/2013 47.37 47.39 46.16 46.39 365,866
09/09/2013 45.46 45.86 45.39 45.67 327,720
09/06/2013 45.24 45.8 45.145 45.54 506,747
09/05/2013 43.97 45.45 43.95 45.12 760,987
09/04/2013 42.23 45.56 41.07 44.51 2,006,512
09/03/2013 48.56 49.07 48.33 48.86 248,265
08/30/2013 47.74 48.35 47.13 47.46 262,754
08/29/2013 47.81 48.13 47.28 47.87 293,610
08/28/2013 47.55 47.67 47.17 47.48 304,308
08/27/2013 48.27 49.11 48.0101 48.61 317,475
08/26/2013 49.7 49.89 49.101 49.27 141,576
08/23/2013 49.86 50.095 49.6 49.7 168,993
08/22/2013 49.75 51.57 49.61 50.58 140,180
08/21/2013 49.97 50.19 49.11 49.22 190,340
08/20/2013 49.2 50.2 49.07 49.97 672,398
08/19/2013 50.5 50.54 48.98 49.11 444,404
08/16/2013 50.26 50.64 49.14 49.14 544,554
08/15/2013 50.6 51.65 50.03 51.23 381,155
08/14/2013 51.75 51.93 51.33 51.51 220,225
08/13/2013 52.51 52.57 51.4 51.66 219,570
08/12/2013 51.6 51.94 51.15 51.64 314,046
08/09/2013 53.63 54.06 53.5 53.6 140,989
08/08/2013 53.1 54.0184 53.09 53.45 122,401
08/07/2013 52.48 53.13 52.3 52.9 170,823
08/06/2013 53.38 53.52 52.56 52.69 191,660
08/05/2013 53.9 54.01 53.17 53.52 93,885
08/02/2013 53.59 54.24 53.46 54.05 198,178
08/01/2013 52.44 53.53 52.42 53.39 210,303
07/31/2013 51.82 51.95 51.27 51.52 439,203
07/30/2013 52.37 52.54 51.68 51.99 205,888
07/29/2013 51.5 52.29 51.45 51.79 435,648
07/26/2013 53.17 53.89 52.79 53.63 86,434
07/25/2013 54.06 54.11 53.1 53.61 98,705
07/24/2013 54.19 54.74 53.88 54.01 183,383
07/23/2013 51.83 52.8 51.66 52.75 186,218
07/22/2013 53.84 53.84 53.03 53.3 101,209
07/19/2013 54 54.08 53.39 53.79 161,427
07/18/2013 53.78 54.56 53.47 53.56 336,369
07/17/2013 52.43 53.04 51.85 52.58 208,428
07/16/2013 51.79 52.25 51.38 51.78 186,810
07/15/2013 52.06 52.23 51.69 52.15 141,679
07/12/2013 52.61 53 52.33 52.54 140,368
07/11/2013 52.17 52.87 51.8345 52.82 259,680
07/10/2013 51.27 52.5 51.24 52.26 357,506
07/09/2013 51.36 52.2 51.2 52.13 266,551
07/08/2013 51.24 52.785 51.08 52.08 280,415
07/05/2013 51.51 52.99 50.66 51.56 453,782
07/03/2013 52.85 53.3799 52.66 53.05 91,619
07/02/2013 53.02 53.52 52.74 53 272,979
07/01/2013 52.12 54.179 52.07 53.54 400,944
06/28/2013 50.22 51.58 50.215 51.53 284,589
06/27/2013 50.35 51.37 50.07 51.23 394,863
06/26/2013 50.15 50.65 49.91 50.45 488,842
06/25/2013 49.19 50.7 48.995 49.96 880,591
06/24/2013 48.86 49.36 48.34 48.87 487,115
06/21/2013 51.29 51.419 49.45 49.72 723,258
06/20/2013 51 51 49.38 49.62 490,411
06/19/2013 50.88 50.97 49.79 49.9 270,725
06/18/2013 49.77 49.9975 49.75 49.96 243,211
06/17/2013 50.36 50.41 49.4 49.66 444,094
06/14/2013 50.33 50.86 49.93 50.07 314,530
06/13/2013 49.45 49.69 49.05 49.52 174,248
06/12/2013 49.92 49.92 49.23 49.66 195,844
06/11/2013 49.5 50.06 49.204 50.02 120,068
06/10/2013 50.18 50.4 49.22 50.02 232,415
06/07/2013 49.17 50.3 49.02 50.1 166,354
06/06/2013 49.27 49.58 48.961 49.33 284,627
06/05/2013 50.05 50.1699 49.07 49.32 261,659
06/04/2013 49.98 50.01 49.68 49.96 328,265
06/03/2013 49.48 49.64 49.12 49.6 357,277
05/31/2013 48.35 49.265 48.16 48.881 446,483
05/30/2013 49.48 49.64 49.4 49.52 187,205
05/29/2013 49.28 49.36 48.96 49.25 243,597
05/28/2013 48.45 49.54 48.45 49.47 474,178
05/24/2013 46.45 48.36 46.3201 48.18 306,076
05/23/2013 46.87 47.09 46.56 47.05 758,019
05/22/2013 47.43 47.646 46.73 46.88 330,528
05/21/2013 47.51 47.51 46.75 46.81 286,249
05/20/2013 48.17 48.35 46.75 47.19 483,118
05/17/2013 44.85 45.04 44.5 44.8 229,732
05/16/2013 45.15 45.31 44.9601 45.16 408,767
05/15/2013 44.8 45.18 44.52 44.63 242,195
05/14/2013 43.6 44.21 43.45 43.87 124,594
05/13/2013 43.69 43.78 43.41 43.65 167,759
05/10/2013 43.19 44.03 42.86 43.75 116,586
05/09/2013 44.6 44.6 43.27 43.49 319,336
05/08/2013 44.71 45.0569 44.62 44.78 84,121
05/07/2013 44.93 45.18 44.33 44.77 158,460
05/06/2013 45.01 45.4875 44.88 44.92 132,712
05/03/2013 44.76 45.14 44.58 44.97 259,117
05/02/2013 43.75 44.74 43.4301 44.5 301,433
05/01/2013 43.44 43.9 42.95 42.99 264,782
04/30/2013 42.79 43.38 42.45 43.34 296,290
04/29/2013 43.2 43.55 43.2 43.38 153,501
04/26/2013 42.62 43.35 42.259 43.01 393,373
04/25/2013 43.04 43.2 42.87 43.07 355,903
04/24/2013 43.43 43.67 43.1 43.44 234,486
04/23/2013 43.83 44.485 43.78 44.05 160,433
04/22/2013 43.93 44.12 43.67 43.75 314,725
04/19/2013 43.46 43.95 43.32 43.85 161,982
04/18/2013 44.09 44.295 43.33 43.55 215,751
04/17/2013 44.2 44.32 43.47 44.09 374,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?