Historical Stock Prices

RYL 
$48.18
*  
1.58
3.39%
Get RYL Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 46.72 48.45 46.7 48.18 721,386
03/26/2015 46.77 46.89 46.19 46.6 772,764
03/25/2015 47.46 47.93 46.62 46.87 717,571
03/24/2015 46.94 48.25 46.52 47.62 648,689
03/23/2015 47.63 48.45 46.895 46.91 884,033
03/20/2015 47.17 48.15 46.68 47.58 2,320,570
03/19/2015 46.32 46.82 45.82 46.44 1,691,592
03/18/2015 44.3 46.16 43.881 45.96 862,411
03/17/2015 44.54 44.81 44 44.2 711,826
03/16/2015 44.49 45.18 44.38 44.64 465,305
03/13/2015 44.57 45.13 44.12 44.45 495,023
03/12/2015 45.27 45.52 44.6 44.82 709,541
03/11/2015 44.07 45.33 43.76 45.17 774,539
03/10/2015 44.18 44.66 43.88 44.07 642,649
03/09/2015 44.55 45 44.23 44.66 683,595
03/06/2015 45.31 45.31 43.8 44.04 1,065,223
03/05/2015 45.51 45.94 45.33 45.58 315,217
03/04/2015 45.02 45.84 44.62 45.51 549,173
03/03/2015 45.61 45.69 44.6 45.09 575,599
03/02/2015 45.5 46.43 45.4 45.78 721,989
02/27/2015 45.02 45.69 44.74 45.5 627,315
02/26/2015 44.63 45.22 44.14 44.96 582,132
02/25/2015 45.67 45.73 44.12 44.59 765,879
02/24/2015 44.84 45.96 44.69 45.4 1,287,904
02/23/2015 44.47 45.2 43.76 44.11 808,767
02/20/2015 45 45.33 44.44 44.92 635,690
02/19/2015 44.88 45.53 44.46 45.07 514,051
02/18/2015 45.44 45.44 44.35 44.92 908,017
02/17/2015 45.34 45.5 44.6 45.38 746,590
02/13/2015 45.63 45.8 44.76 45.55 612,232
02/12/2015 44.56 45.69 44.25 45.61 926,876
02/11/2015 44.61 45.1 43.86 44.34 942,877
02/10/2015 43.88 45.06 43.36 44.42 1,637,369
02/09/2015 43.29 44.03 43.12 43.55 734,798
02/06/2015 42.68 43.63 42.59 43.34 862,009
02/05/2015 42.78 43.2 41.86 42.59 898,790
02/04/2015 41.62 43.34 41.48 42.77 1,714,410
02/03/2015 41.35 41.74 40.71 41.65 1,183,389
02/02/2015 40 41.35 39.87 41.19 2,416,359
01/30/2015 39.55 40.46 39.05 40.15 2,977,748
01/29/2015 36.7 39.89 36.42 39.62 3,123,732
01/28/2015 36.67 37.38 36.28 36.67 1,737,653
01/27/2015 36.12 37.02 35.55 36.49 1,154,303
01/26/2015 36.58 36.74 35.93 36.62 923,479
01/23/2015 36 36.26 35.4 35.98 976,967
01/22/2015 36.05 36.12 35.59 35.96 621,467
01/21/2015 35.31 36.4 35.24 35.84 1,306,594
01/20/2015 36.95 36.96 35.03 35.38 1,734,860
01/16/2015 36.14 38.03 34.99 37.31 2,445,181
01/15/2015 39.57 40 36.18 36.34 2,593,423
01/14/2015 38.85 39.99 38.59 39.5 1,328,679
01/13/2015 41.39 41.67 38.47 39.34 2,567,063
01/12/2015 40.7 40.84 39.7 40.32 963,369
01/09/2015 39.47 40.46 39.33 40.3 1,152,348
01/08/2015 39.24 39.58 38.9 39.4 789,291
01/07/2015 37.53 39.28 37.52 38.85 1,294,746
01/06/2015 38.12 38.12 37.02 37.27 748,103
01/05/2015 38.25 38.27 37.64 37.96 456,208
01/02/2015 38.88 38.98 37.51 38.49 712,124
12/31/2014 37.94 39.14 37.935 38.56 578,171
12/30/2014 37.37 37.93 37.37 37.71 553,794
12/29/2014 37.62 38.12 37.35 37.5 614,935
12/26/2014 37.38 37.82 37.36 37.56 276,914
12/24/2014 37.3 37.56 37.19 37.32 209,729
12/23/2014 37.38 37.8299 37.05 37.33 707,368
12/22/2014 37.43 37.7 36.98 37.3 716,802
12/19/2014 37.63 37.88 36.69 37.51 1,366,176
12/18/2014 37.78 37.79 36.91 37.62 575,615
12/17/2014 35.66 37.21 35.65 37.1 648,936
12/16/2014 35.99 36.54 35.61 35.62 809,318
12/15/2014 36.38 36.79 36.1475 36.19 1,060,949
12/12/2014 35.92 36.51 35.75 36.41 1,098,753
12/11/2014 36.52 36.97 36.28 36.36 554,930
12/10/2014 38.24 38.68 36.33 36.37 1,008,733
12/09/2014 37.08 38.31 36.97 38.31 896,417
12/08/2014 37.65 38.16 37.37 37.58 692,278
12/05/2014 37.53 38.09 37.13 37.65 725,991
12/04/2014 38.18 38.18 37.401 37.64 796,944
12/03/2014 38.72 38.8979 38.17 38.31 500,094
12/02/2014 38.3 38.75 38.21 38.56 690,392
12/01/2014 39.17 39.17 37.99 38.31 900,798
11/28/2014 38.94 39.33 38.61 39.13 386,649
11/26/2014 39.09 39.09 38.47 38.89 414,805
11/25/2014 39.14 39.54 38.48 39.03 501,841
11/24/2014 38.81 39.15 38.67 39.09 726,845
11/21/2014 38.85 39.1 38.66 38.81 960,409
11/20/2014 37.26 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
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
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
04/25/2014 38.17 38.7 37.83 37.95 2,120,367
04/24/2014 37.62 38.54 36.4 38.26 1,800,210
04/23/2014 37.7 38.17 36.65 37.31 2,359,231
04/22/2014 38.57 39 38.15 38.19 1,847,967
04/21/2014 38.39 38.4 37.66 38.34 892,014
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
*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?