Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$38.37
*  
0.99
2.65%
Get RYL Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading RYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RYL After Hours
 
 
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: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  37.27  38.71  37.03  38.37 834,944
11/19/2014 37.6 38.07 37.19 37.38 830,055
11/18/2014 37.63 37.97 37.28 37.78 672,005
11/17/2014 37.14 37.99 37.01 37.57 567,185
11/14/2014 37.41 37.8 37.22 37.3 666,488
11/13/2014 37.54 38.17 37.38 37.43 532,238
11/12/2014 37.91 38.26 37.26 37.53 1,131,408
11/11/2014 37.05 38.5 37.05 38.37 1,108,743
11/10/2014 37.34 37.99 37.14 37.15 1,261,677
11/07/2014 36.41 37.06 36.18 36.72 1,124,714
11/06/2014 35.7 36.48 35.51 36.39 873,154
11/05/2014 36.01 36.15 35.43 35.64 678,842
11/04/2014 36.25 36.54 35.63 35.84 725,433
11/03/2014 35.78 36.45 35.51 36.37 1,146,565
10/31/2014 36.5 36.63 35.52 35.81 1,335,274
10/30/2014 35.9 36.32 35.26 36.16 829,773
10/29/2014 36.7 36.9255 35.79 36 1,558,506
10/28/2014 36.32 37.0999 35.95 36.71 1,037,041
10/27/2014 35.88 36.62 35.54 36.35 1,041,539
10/24/2014 35.68 36.26 35.23 35.97 1,322,954
10/23/2014 34.79 36.3 33.82 35.78 2,295,922
10/22/2014 34.92 35.1 34.51 34.76 1,447,414
10/21/2014 34.87 35.45 34.318 35.03 1,032,312
10/20/2014 33.57 34.9 33.42 34.65 1,327,149
10/17/2014 33.06 34.06 32.53 33.55 1,652,065
10/16/2014 32.12 33.4 32.09 32.55 1,211,553
10/15/2014 30.7 32.9899 30.7 32.71 1,865,775
10/14/2014 30.66 31.82 30.66 31.17 1,222,962
10/13/2014 31.24 31.85 30.33 30.36 1,459,810
10/10/2014 32.47 32.7 31.08 31.13 1,583,997
10/09/2014 33.81 34.13 32.63 32.64 1,394,635
10/08/2014 33.51 33.98 32.69 33.94 2,231,634
10/07/2014 34.3 34.88 34.01 34.06 637,648
10/06/2014 34.7 35.1 34.52 34.52 593,769
10/03/2014 34.17 34.8 34 34.47 1,090,587
10/02/2014 33.08 33.97 32.82 33.88 1,147,850
10/01/2014 33.23 33.38 32.81 32.98 1,119,303
09/30/2014 33.91 33.94 33.22 33.24 1,068,608
09/29/2014 34.31 34.49 33.83 33.91 919,483
09/26/2014 34.76 34.89 34.23 34.67 664,046
09/25/2014 34.96 35.08 33.95 34.66 1,397,764
09/24/2014 34.59 35.44 34.38 35.07 1,659,171
09/23/2014 35.08 35.76 34.86 35.42 767,621
09/22/2014 36.4 36.43 35.07 35.32 1,375,777
09/19/2014 37.58 37.7299 36.21 36.48 1,355,729
09/18/2014 37.96 38.17 37.26 37.4 1,013,987
09/17/2014 37.3 38.8 37.3 37.94 1,310,816
09/16/2014 37.05 37.28 36.68 37.01 792,668
09/15/2014 36.92 37.54 36.91 37.11 683,506
09/12/2014 37.45 37.45 36.59 36.92 860,534
09/11/2014 37.01 37.7 36.91 37.51 840,456
09/10/2014 36.28 37.37 36.11 37.27 1,122,107
09/09/2014 36.49 36.74 36.12 36.24 622,119
09/08/2014 36.49 37.01 36.245 36.38 620,098
09/05/2014 36.41 37.11 36.38 36.55 670,094
09/04/2014 36.06 36.62 35.94 36.44 985,423
09/03/2014 37.05 37.0568 35.75 35.96 1,230,317
09/02/2014 37.08 37.08 36.69 36.98 739,335
08/29/2014 36.82 37.3 36.68 37.1 463,569
08/28/2014 36.71 37.06 36.28 36.9 713,961
08/27/2014 36.81 36.9 36.36 36.87 673,009
08/26/2014 36.72 36.88 36.2 36.74 611,187
08/25/2014 37.22 37.465 36.32 36.62 1,190,563
08/22/2014 37.21 37.31 36.78 37.05 530,845
08/21/2014 37.08 37.45 36.7 37.27 636,031
08/20/2014 36.87 37.32 36.7 37.13 901,279
08/19/2014 36.32 37.24 36.14 37.15 2,348,238
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 Brokers before you trade

Want to trade FX?