Quantcast

Historical Stock Prices

RYAAY 
$98.34
*  
2.40
2.5%
Get RYAAY Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading RYAAY now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 95.94 98.55 95.57 98.42 302,052
09/20/2018 99.4 99.89 94.91 95.94 404,311
09/19/2018 98.5 99.805 98.34 99.59 691,250
09/18/2018 97.5 97.6 96.67 97.25 355,175
09/17/2018 95.99 97.21 95.97 96.6 358,520
09/14/2018 95.52 96.74 95.17 95.98 694,908
09/13/2018 94.81 95.8799 94.8 95.52 572,586
09/12/2018 95.13 95.79 94.71 94.88 186,530
09/11/2018 95.19 95.54 94.25 95.21 408,326
09/10/2018 95.52 95.81 94.94 95.42 360,955
09/07/2018 96.41 97.73 95.63 95.92 491,392
09/06/2018 97.44 98.57 97.44 98.48 558,266
09/05/2018 98.82 98.925 97.21 98.02 666,908
09/04/2018 99.27 99.67 97.57 98.04 603,423
08/31/2018 102.21 102.39 101.56 101.87 350,683
08/30/2018 102.14 102.39 101.63 101.96 306,299
08/29/2018 102.55 102.93 101.89 102.29 809,016
08/28/2018 102.12 103.15 101.51 102.03 835,530
08/27/2018 100.05 100.63 99.41 99.69 702,640
08/24/2018 99.64 100.1 98.92 99.62 484,928
08/23/2018 101.85 102.36 98.04 98.14 1,363,244
08/22/2018 97.12 97.15 95.31 95.47 992,143
08/21/2018 99.12 99.99 98.05 98.12 644,379
08/20/2018 98.6 99.61 98.09 98.95 461,535
08/17/2018 99.02 99.02 97.6313 98.3 246,631
08/16/2018 98.53 99.65 97.94 97.99 404,849
08/15/2018 97.68 98.8 96.73 98.01 444,307
08/14/2018 97.9 98.83 97.55 97.87 357,835
08/13/2018 98.64 99.254 97.4521 97.78 467,170
08/10/2018 95.96 97.53 94.5 96.77 1,048,103
08/09/2018 100.29 100.55 98.98 99.52 264,077
08/08/2018 102.15 102.27 100.77 101.06 154,302
08/07/2018 101.115 102.06 100.57 101.34 250,531
08/06/2018 100.74 101.4358 99.64 99.92 265,409
08/03/2018 100.29 100.72 99.41 100.42 603,480
08/02/2018 98.8 101.54 98.2673 100.47 517,555
08/01/2018 102.78 103.88 101.38 102.12 442,460
07/31/2018 106.92 106.99 104.93 105.4 405,840
07/30/2018 108.09 108.847 105.55 106.52 259,940
07/27/2018 108.18 110.08 107.94 108 459,584
07/26/2018 104.89 107.965 104 107.5 429,197
07/25/2018 104.26 106.86 104 106.74 525,269
07/24/2018 105.37 106.49 103.48 103.52 983,046
07/23/2018 109.92 111.33 105.35 106.7 781,689
07/20/2018 117 117.93 116.38 116.7 220,604
07/19/2018 117.41 118.23 116.17 118.12 162,883
07/18/2018 118.07 118.76 117.495 118.3 314,849
07/17/2018 116.59 118.26 115.97 117.54 130,106
07/16/2018 116 117.45 115.47 116.16 196,754
07/13/2018 115.76 116.22 114.89 115.5 224,484
07/12/2018 112.78 116.09 112.68 115.52 151,287
07/11/2018 111.8 112.16 110.4 111.99 126,772
07/10/2018 111.64 113.14 111.23 112.64 207,317
07/09/2018 114.35 114.71 113.02 113.53 137,190
07/06/2018 112.67 114.21 112.67 113.93 209,023
07/05/2018 112.62 113.23 111.59 113.04 229,631
07/03/2018 113.5 114.71 113.04 113.39 224,058
07/02/2018 113.37 113.795 112.635 113.65 320,261
06/29/2018 114.22 114.8185 113.5 114.23 260,062
06/28/2018 112.25 112.92 111.33 112.38 245,608
06/27/2018 115.77 116.3 113.42 113.64 501,897
06/26/2018 116.16 116.7 114.9401 116.23 251,702
06/25/2018 117.12 117.3 115.87 116.91 227,607
06/22/2018 119 119.255 117.07 117.415 187,492
06/21/2018 116.87 118.79 116.51 118.45 236,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio