Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$46.37
*  
0.42
0.91%
Get RYL Alerts
*Delayed - data as of Jun. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

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.
16:00  46.61  46.81  45.675  46.37 605,803
06/29/2015 46.42 46.88 45.64 45.95 662,051
06/26/2015 47.27 47.39 46.25 46.75 820,277
06/25/2015 47.34 47.35 46.9 47.1 985,151
06/24/2015 47.03 47.28 46.5401 47.1 769,976
06/23/2015 46.06 46.73 46 46.31 530,887
06/22/2015 46.19 46.32 46 46.12 749,057
06/19/2015 45.64 46.63 45.41 46.03 1,082,593
06/18/2015 45.36 46.09 45.14 45.21 862,457
06/17/2015 45.38 45.44 44.91 45.41 504,489
06/16/2015 44.76 45.74 44.46 45.42 1,130,749
06/15/2015 43.62 45.89 43.37 45.02 4,426,377
06/12/2015 42.01 42.85 41.98 42.79 300,230
06/11/2015 42.25 42.87 42.0301 42.3 512,989
06/10/2015 41.37 42.24 41.3 42 677,667
06/09/2015 41.51 41.74 40.83 41.08 568,121
06/08/2015 41.88 41.95 41.51 41.6 364,107
06/05/2015 41.53 41.91 41.3 41.9 403,667
06/04/2015 42.12 42.4 41.51 41.71 346,859
06/03/2015 41.98 42.58 41.68 42.34 1,036,157
06/02/2015 41.86 42.35 41.64 41.99 377,812
06/01/2015 42.38 42.5 41.94 42.02 372,254
05/29/2015 42.6 42.83 42.06 42.07 505,776
05/28/2015 42.36 43.18 42.2 42.75 426,349
05/27/2015 42.21 42.48 41.71 42.33 580,867
05/26/2015 42.78 42.98 42.13 42.27 686,523
05/22/2015 43.5 43.5 42.82 42.94 465,722
05/21/2015 43.74 43.99 43.28 43.62 727,774
05/20/2015 43.28 43.91 42.51 43.75 967,115
05/19/2015 42.98 43.66 42.92 43.07 977,476
05/18/2015 41.81 42.45 41.52 42.42 710,674
05/15/2015 41.45 42.35 40.93 41.98 701,200
05/14/2015 41.53 41.89 41.23 41.83 534,511
05/13/2015 41.61 42.12 40.97 41.25 474,173
05/12/2015 41.17 41.75 40.53 41.59 786,285
05/11/2015 41.9 42.1 41.35 41.41 635,918
05/08/2015 42.4 42.4 41.63 41.85 667,781
05/07/2015 40.66 41.93 40.41 41.63 1,344,762
05/06/2015 40.99 41.03 40.01 40.6 810,973
05/05/2015 41.14 41.67 40.36 40.79 1,015,947
05/04/2015 41.56 42.22 41.22 41.32 957,252
05/01/2015 41.15 41.87 40.92 41.35 971,451
04/30/2015 43.04 43.05 41.07 41.22 2,628,743
04/29/2015 44.57 44.97 43.77 43.82 1,174,077
04/28/2015 44.38 45.12 43.94 45.04 486,260
04/27/2015 45.48 45.5499 44.335 44.42 520,868
04/24/2015 44.51 45.3 44.18 45.19 757,446
04/23/2015 46.2 46.5 44.305 44.39 1,682,884
04/22/2015 47.58 47.78 46.63 46.91 767,486
04/21/2015 47.17 47.82 46.98 47.66 446,559
04/20/2015 47.35 47.45 46.18 46.88 763,449
04/17/2015 47.37 47.37 46.39 47.06 624,482
04/16/2015 48.72 48.72 47.48 47.68 511,012
04/15/2015 48.89 49.2 48.46 48.94 502,343
04/14/2015 48.11 48.6 47.3 48.59 466,859
04/13/2015 48.68 48.85 47.75 47.93 872,505
04/10/2015 48.31 48.63 47.585 48.61 533,273
04/09/2015 49.13 49.22 47.93 48.14 817,065
04/08/2015 48.2 49.27 48.18 49.21 651,207
04/07/2015 48.82 48.875 48.0976 48.13 603,979
04/06/2015 49.04 49.64 48.62 48.89 465,979
04/02/2015 48.3 49.37 48.3 49.1 1,093,245
04/01/2015 48.76 48.95 47.83 48.25 683,261
03/31/2015 48.71 49.663 48.4 48.74 835,736
03/30/2015 48.75 49 48.06 48.91 1,346,462
*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?