Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$38.22
*  
0.44
 negative 
1.14%
Get RYL Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  38.55  38.83  37.66  38.22 1,137,092
04/17/2014 38.55 38.83 37.66 38.22 1,138,960
04/16/2014 38.49 38.99 37.87 38.66 547,239
04/15/2014 38.82 39.34 37.44 38.36 1,450,557
04/14/2014 39.1 39.44 38.38 38.8 1,003,487
04/11/2014 38.45 39.23 38.36 38.73 1,303,826
04/10/2014 40.05 40.8 39.02 39.12 1,353,784
04/09/2014 40.3 40.54 39.12 40.04 1,090,368
04/08/2014 40.09 40.6099 39.51 40.19 1,366,726
04/07/2014 41.2 41.42 39.8 40.1 1,361,339
04/04/2014 41.38 42.7 40.79 41.43 2,077,474
04/03/2014 41.49 41.63 40.8101 41.11 1,125,262
04/02/2014 41.25 41.65 40.67 41.38 845,594
04/01/2014 39.95 41.751 39.94 41.25 1,772,129
03/31/2014 39.77 40.25 39.21 39.93 2,081,009
03/28/2014 38.78 39.98 38.6901 39.64 1,528,616
03/27/2014 38.6 39.489 38.081 38.69 1,660,576
03/26/2014 39.17 39.61 38.5 38.59 1,141,228
03/25/2014 39.18 39.84 38.78 38.91 1,007,669
03/24/2014 39.02 39.47 38.07 38.99 1,213,654
03/21/2014 40.74 40.96 38.74 38.95 3,304,636
03/20/2014 41.29 41.46 40.26 40.63 1,203,816
03/19/2014 43.59 43.94 40.73 41.22 1,475,495
03/18/2014 40.25 41.61 40.2 41.4 1,173,822
03/17/2014 40.5 41.15 40.08 40.17 1,424,431
03/14/2014 40.56 41.23 40.19 40.4 856,502
03/13/2014 41.95 42.08 39.99 40.55 1,406,774
03/12/2014 41.44 41.88 41.1 41.84 1,290,865
03/11/2014 42.41 43.03 41.47 41.96 2,347,408
03/10/2014 43.21 43.3701 42.17 42.3 1,814,619
03/07/2014 44.73 44.75 43.2 43.41 1,207,665
03/06/2014 45.19 45.3891 43.94 44.62 1,419,617
03/05/2014 46.18 46.34 45.19 45.21 1,025,246
03/04/2014 45.84 46.67 45.4401 46.41 1,340,080
03/03/2014 45.8 45.85 44.72 45.35 1,299,571
02/28/2014 46.49 46.65 45.81 46.59 1,205,895
02/27/2014 45.78 46.54 45.37 46.43 1,030,327
02/26/2014 44.08 46.55 43.43 45.98 1,995,658
02/25/2014 42.94 44.21 42.63 43.81 1,095,777
02/24/2014 43.1 43.54 42.73 43.04 1,220,350
02/21/2014 42.74 43.83 42.69 43.05 1,884,204
02/20/2014 42.74 43.22 42.14 42.72 763,110
02/19/2014 42.91 43.63 42.56 42.74 706,310
02/18/2014 43.51 44.09 42.23 43.07 854,497
02/14/2014 43.1 43.53 42.5901 43.28 588,414
02/13/2014 42.58 43.28 42.12 43.09 1,026,462
02/12/2014 43.29 43.54 42.63 42.84 896,093
02/11/2014 43.46 43.52 42.93 43.15 1,264,198
02/10/2014 45.13 45.29 43.13 43.6 3,013,427
02/07/2014 44.93 45.32 44.28 45.06 1,563,347
02/06/2014 42.92 45 42.92 44.67 1,400,348
02/05/2014 42.94 43.7 42.67 43.29 1,904,483
02/04/2014 43.34 44.06 42.785 43.53 1,308,340
02/03/2014 44.59 44.805 42.25 42.97 1,496,877
01/31/2014 42.03 45.44 41.97 44.64 2,065,921
01/30/2014 43.65 44.9 42.355 43.06 1,473,932
01/29/2014 42.39 44 42.31 43.36 1,641,099
01/28/2014 42.16 43.55 42.16 43.28 1,200,394
01/27/2014 42.08 42.99 40.53 41.56 808,325
01/24/2014 42.84 42.84 41.645 41.87 1,149,358
01/23/2014 42.44 43.11 42.19 43.04 986,679
01/22/2014 41.3 42.92 41.03 42.64 725,777
01/21/2014 41.92 41.92 40.73 41.18 543,626
01/17/2014 42.24 42.24 41.35 41.48 899,113
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 your brokers before you trade


Want to trade FX?