Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$37.11
*  
0.19
0.51%
Get RYL Alerts
*Delayed - data as of Sep. 15, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.02  37.54  36.91  37.11 683,182
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
08/18/2014 34.87 35.69 34.87 35.51 1,281,202
08/15/2014 34.91 35.02 34.11 34.7 1,062,828
08/14/2014 33.73 34.86 33.64 34.67 1,093,354
08/13/2014 33.71 33.95 33.41 33.69 440,999
08/12/2014 33.6 33.9 33.27 33.51 691,919
08/11/2014 33.86 34.2 33.59 33.68 677,563
08/08/2014 32.73 33.95 32.64 33.72 1,052,793
08/07/2014 32.79 33.22 32.55 32.72 626,334
08/06/2014 32.81 33.24 32.59 32.71 1,120,948
08/05/2014 32.63 33.42 32.55 32.9 1,286,740
08/04/2014 32.69 33.07 32.25 32.9 1,244,944
08/01/2014 32.24 32.875 31.675 32.42 1,907,701
07/31/2014 33.71 33.87 31.22 32.1 4,169,246
07/30/2014 35.95 35.95 34.59 34.83 2,226,227
07/29/2014 35.76 35.98 35.41 35.85 1,332,339
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
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?