Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$35.85
*  
0.14
0.39%
Get RYL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading RYL now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.75  35.98  35.41  35.85 1,331,038
07/28/2014 36.88 37.03 35.48 35.71 1,393,369
07/25/2014 37.31 37.31 36.48 36.97 991,114
07/24/2014 39.03 39.03 37.13 37.44 1,353,389
07/23/2014 38.46 39.305 38.08 39.18 625,397
07/22/2014 38.13 38.82 38.05 38.5 725,607
07/21/2014 37.55 38.18 37.44 37.95 595,398
07/18/2014 37.61 37.98 37.52 37.73 700,979
07/17/2014 38.98 38.98 37.52 37.68 1,799,530
07/16/2014 37.92 39.5 37.63 39.39 1,471,123
07/15/2014 37.59 37.84 37.4 37.84 762,930
07/14/2014 38.57 38.67 37.58 37.74 923,344
07/11/2014 38.35 38.69 37.84 38.36 675,765
07/10/2014 37.85 38.87 37.78 38.66 806,836
07/09/2014 38.73 39.17 38.49 38.62 564,130
07/08/2014 38.61 38.85 38.34 38.68 528,762
07/07/2014 39.43 39.49 38.57 38.77 530,401
07/03/2014 39.59 39.774 39.22 39.57 359,726
07/02/2014 39.91 40.29 39.33 39.51 475,135
07/01/2014 39.43 40.35 39.41 39.9 863,239
06/30/2014 39.14 39.88 39.09 39.44 653,877
06/27/2014 38.98 39.22 38.46 39.2 1,739,978
06/26/2014 39.15 39.47 38.55 39.05 524,889
06/25/2014 38.9 39.23 38.4 39.12 677,789
06/24/2014 38.16 39.64 38.05 39.03 1,215,649
06/23/2014 38 39 37.93 38.19 699,995
06/20/2014 37.69 38.08 37.15 38.03 1,345,873
06/19/2014 37.98 38.91 37.72 37.94 767,733
06/18/2014 37.66 38 36.99 37.97 581,801
06/17/2014 37.42 37.86 37.01 37.63 847,503
06/16/2014 37.31 37.85 37 37.68 566,154
06/13/2014 37.6 37.7 37.14 37.28 546,113
06/12/2014 38.09 38.2 37.34 37.7 553,027
06/11/2014 38.89 38.89 37.78 38.08 849,952
06/10/2014 39.29 39.45 39 39.14 531,822
06/09/2014 38.55 39.66 38.49 39.4 1,133,730
06/06/2014 37.94 38.67 37.84 38.6 518,240
06/05/2014 37.4 37.84 36.86 37.75 1,105,008
06/04/2014 37.3 37.641 36.95 37.33 593,047
06/03/2014 37.39 37.89 37.25 37.52 624,874
06/02/2014 37.61 37.88 37.12 37.53 762,165
05/30/2014 37.98 38.1 37.54 37.7 687,584
05/29/2014 37.71 38.49 37.43 38.06 709,944
05/28/2014 38.02 38.4 37.36 37.51 873,972
05/27/2014 38.12 38.34 37.59 37.67 700,930
05/23/2014 37.07 37.93 36.98 37.75 1,331,288
05/22/2014 36.3 37.22 36.03 36.97 1,108,447
05/21/2014 36.66 36.85 35.96 36.26 1,398,113
05/20/2014 37.03 37.35 36.34 36.63 1,216,673
05/19/2014 37.37 37.37 36.55 37.23 800,670
05/16/2014 37.76 37.98 37.06 37.44 1,172,505
05/15/2014 37.3 37.61 36.18 37.42 1,247,494
05/14/2014 38.35 38.35 37.41 37.47 884,499
05/13/2014 38.8 39.58 38.13 38.23 898,229
05/12/2014 38.21 39.13 38.1 38.82 724,286
05/09/2014 37.51 38.08 37.35 37.97 917,500
05/08/2014 37.89 38.66 37.34 37.7 1,031,802
05/07/2014 37.71 37.98 37.13 37.85 1,039,877
05/06/2014 38.69 38.77 37.34 37.68 1,714,506
05/05/2014 39.19 39.25 38.534 38.76 760,742
05/02/2014 38.71 39.75 38.38 39.42 860,344
05/01/2014 38.34 39.16 37.975 38.76 1,162,540
04/30/2014 38.34 38.72 37.945 38.39 1,034,280
04/29/2014 38.07 38.67 37.84 38.53 962,826
04/28/2014 38.04 39.01 37.4 38.05 1,391,010
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?