Ryland Group, Inc. (The) Historical Stock Prices

RYL 
$35.71
*  
1.26
3.41%
Get RYL Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.88  37.03  35.48  35.71 1,395,443
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
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
01/16/2014 42.04 42.4656 41.06 42.28 884,338
01/15/2014 42.08 42.45 41.68 42.14 726,686
01/14/2014 42.06 42.47 41.5 42.2 560,053
01/13/2014 42.97 43.08 41.48 41.87 1,171,247
01/10/2014 42.9 43.77 42.63 43.16 1,206,933
01/09/2014 42.95 43.26 41.9 42.51 782,712
01/08/2014 41.79 43.205 41.61 43.04 846,556
01/07/2014 42.35 42.73 41.84 41.9 477,353
01/06/2014 42.99 43.21 41.76 42.21 627,345
01/03/2014 43 43.4599 42.76 42.84 436,881
01/02/2014 43.36 43.4 42.18 42.7 716,009
12/31/2013 43 43.64 42.7301 43.41 585,143
12/30/2013 42.85 43.28 42.37 42.9 530,505
12/27/2013 42.84 43.36 42.3601 43.01 367,953
12/26/2013 42.59 43.25 42.4 42.77 559,344
12/24/2013 42.52 43.25 41.89 42.1 719,248
12/23/2013 41.17 42.61 41.135 42.37 1,165,730
12/20/2013 39.92 41.15 39.78 40.87 1,218,767
12/19/2013 40.3 40.49 39.55 39.8 757,706
12/18/2013 39.65 41.09 39.13 40.75 1,569,846
12/17/2013 38.93 39.17 38.2 39.01 1,043,857
12/16/2013 38.71 39.23 38.52 38.9 880,866
12/13/2013 38.46 38.76 38.12 38.46 964,265
12/12/2013 37.93 38.51 37.76 38.22 858,699
12/11/2013 38.92 38.92 37.76 38 1,183,272
12/10/2013 39.28 40.35 38.73 38.96 1,106,228
12/09/2013 37.74 39.46 37.74 38.97 990,557
12/06/2013 38.22 38.46 37.52 37.75 1,172,929
12/05/2013 37.82 38.2375 37.46 37.54 952,586
12/04/2013 38.04 38.67 37.5 37.96 1,587,395
12/03/2013 38.26 38.79 38.03 38.45 1,042,290
12/02/2013 39.43 39.7 38.37 38.49 1,016,234
11/29/2013 39.95 40.13 39.04 39.52 702,181
11/27/2013 40.19 40.51 39.55 39.61 794,990
11/26/2013 38.29 40.34 38.29 40.02 2,103,524
11/25/2013 38.41 38.52 37.27 37.9 1,072,798
11/22/2013 39.22 39.33 38.39 38.42 841,539
11/21/2013 38.41 39.38 37.49 39.19 1,049,989
11/20/2013 38.75 39.77 37.92 38.24 1,297,763
11/19/2013 38.4 38.82 38 38.56 974,303
11/18/2013 38.41 39.39 38.14 38.35 1,169,244
11/15/2013 38.61 39.2 38.25 38.41 1,361,401
11/14/2013 36.88 38.7 36.57 38.49 2,028,430
11/13/2013 36.25 37.18 36.15 36.77 1,027,557
11/12/2013 36.4 36.94 35.7 36.49 1,933,892
11/11/2013 36.71 36.79 35.8 36.34 2,674,497
11/08/2013 37.84 37.92 36.28 36.67 3,069,738
11/07/2013 39.76 40.22 38.41 38.56 1,575,196
11/06/2013 37.95 39.12 37.01 39.03 1,701,713
11/05/2013 39.76 40.16 38.22 38.38 1,759,269
11/04/2013 39.46 40.69 39.46 40.05 1,427,056
11/01/2013 40.06 40.73 38.32 39.2 2,659,300
10/31/2013 42.05 42.64 40.14 40.2 2,218,971
10/30/2013 44.04 44.08 41.5 42.49 2,432,058
10/29/2013 44 44.63 43.42 44.56 962,634
10/28/2013 43.96 44.45 43.1 44.04 1,068,542
10/25/2013 43.75 44.2 42.952 43.74 1,043,861
10/24/2013 42.06 44.33 41.81 43.52 1,789,104
10/23/2013 39.93 42.38 39.93 41.63 1,978,169
10/22/2013 39.11 40.33 38.85 40.3 1,101,318
10/21/2013 40.1 40.345 38.21 38.83 1,236,385
10/18/2013 40.63 40.84 39.8 40.01 796,245
10/17/2013 38.71 40.53 38.43 40.37 1,251,917
10/16/2013 38.25 38.96 37.64 38.83 941,000
10/15/2013 38.65 38.65 37.61 37.88 1,041,429
10/14/2013 38.88 39.04 37.85 38.83 1,005,232
10/11/2013 38.88 39.51 38.57 39.36 1,296,310
10/10/2013 38.44 39.26 38.07 38.89 795,912
10/09/2013 38.15 38.33 37.01 37.79 1,130,304
10/08/2013 39.33 39.94 37.85 38.04 1,043,169
10/07/2013 39.25 40.12 39.1 39.41 822,567
10/04/2013 40.94 41.28 39.38 39.7 1,321,377
10/03/2013 41.98 42.32 40.67 40.97 979,848
10/02/2013 40.85 42.46 40.6001 42.2 1,158,834
10/01/2013 40.68 41.39 40.42 41.07 750,580
09/30/2013 40 40.92 39.73 40.54 925,287
09/27/2013 41.14 41.44 40.455 40.64 786,997
09/26/2013 41.84 42.065 41.06 41.54 935,244
09/25/2013 41.28 42.36 40.66 41.87 1,426,287
09/24/2013 39.68 42.49 39.68 41.16 2,210,559
09/23/2013 40.59 40.59 38.53 39.41 1,537,527
09/20/2013 41.85 41.97 40.07 40.48 1,812,536
09/19/2013 42.85 43.7 41.59 41.64 2,383,411
09/18/2013 39.34 42.89 39.035 42.78 2,561,780
09/17/2013 39.15 39.86 38.98 39.35 1,089,889
09/16/2013 39.45 40.399 39.28 39.29 1,407,171
09/13/2013 38.52 38.52 37.51 38.31 796,110
09/12/2013 38.34 39.87 38.21 38.25 1,536,943
09/11/2013 37.57 38.9 37.24 38.42 1,724,015
09/10/2013 37.84 38.4 36.84 37.54 2,047,911
09/09/2013 35.91 38 35.91 37.77 2,234,004
09/06/2013 35.59 36.49 35 35.85 2,551,162
09/05/2013 34.45 34.73 33.86 34.42 1,320,400
09/04/2013 35.46 35.89 34.27 34.51 1,802,784
09/03/2013 35.23 36.14 35.0721 35.47 2,231,950
08/30/2013 35.36 35.48 34.59 34.82 814,343
08/29/2013 34.45 35.8 34.33 35.49 1,120,512
08/28/2013 34.43 34.69 33.83 34.52 1,024,167
08/27/2013 34.78 35.06 34.13 34.41 937,896
08/26/2013 34.85 35.84 34.4 35.16 1,220,167
08/23/2013 36.81 37.03 34.42 34.85 2,933,999
08/22/2013 36.09 37.38 36.02 36.84 913,349
08/21/2013 36.17 37.15 35.67 36.01 1,482,764
08/20/2013 34.68 36.42 34.33 36.31 2,754,137
08/19/2013 36.33 36.5 34.2 34.49 1,957,820
08/16/2013 36.83 38.07 36.03 36.31 2,616,425
08/15/2013 34.32 37.23 33.04 36.83 5,875,242
08/14/2013 35.98 35.98 33.92 34.8 3,434,602
08/13/2013 37.87 37.95 35.98 36.04 2,430,783
08/12/2013 37.27 38.39 37.27 37.92 1,306,289
08/09/2013 36.99 37.91 36.58 37.48 1,523,499
08/08/2013 37.81 37.85 36.9 37.04 1,793,040
08/07/2013 38.8 38.8 37.35 37.44 1,683,849
08/06/2013 40.16 40.16 38.7 39.01 1,115,491
08/05/2013 40.89 40.9 39.54 40.27 1,254,947
08/02/2013 39.95 41.33 39.32 41.14 1,837,490
08/01/2013 41.18 41.55 38.98 39.32 2,750,087
07/31/2013 38.4 41.08 37.57 40.44 2,475,641
07/30/2013 38.84 39.4 38.27 38.39 1,473,600
07/29/2013 38.26 38.9503 38.05 38.17 1,282,687
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?