$35.97 +0.19 (%) The Ryland Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYL historical data

Date Open High Low Close Volume
10/24/201435.6836.2635.2335.971,322,954
10/23/201434.7936.3033.8235.782,295,922
10/22/201434.9235.1034.5134.761,447,414
10/21/201434.8735.4534.3235.031,032,312
10/20/201433.5734.9033.4234.651,327,149
10/17/201433.0634.0632.5333.551,662,582
10/16/201432.1233.4032.0932.551,211,553
10/15/201430.7032.9930.7032.711,867,015
10/14/201430.6631.8230.6631.171,222,962
10/13/201431.2431.8530.3330.361,459,810
10/10/201432.4732.7031.0831.131,583,997
10/9/201433.8134.1332.6332.641,394,635
10/8/201433.5133.9832.6933.942,231,634
10/7/201434.3034.8834.0134.06637,648
10/6/201434.7035.1034.5234.52593,769
10/3/201434.1734.8034.0034.471,090,587
10/2/201433.0833.9732.8233.881,147,850
10/1/201433.2333.3832.8132.981,119,303
9/30/201433.9133.9433.2233.241,068,608
9/29/201434.3134.4933.8333.91919,483
9/26/201434.7634.8934.2334.67664,046
9/25/201434.9635.0833.9534.661,397,764
9/24/201434.5935.4434.3835.071,659,171
9/23/201435.0835.7634.8635.42767,621
9/22/201436.4036.4335.0735.321,375,777
9/19/201437.5837.7336.2136.481,355,729
9/18/201437.9638.1737.2637.401,013,987
9/17/201437.3038.8037.3037.941,310,816
9/16/201437.0537.2836.6837.01792,668
9/15/201436.9237.5436.9137.11683,506
9/12/201437.4537.4536.5936.92860,534
9/11/201437.0137.7036.9137.51840,456
9/10/201436.2837.3736.1137.271,122,107
9/9/201436.4936.7436.1236.24622,119
9/8/201436.4937.0136.2536.38620,098
9/5/201436.4137.1136.3836.55670,094
9/4/201436.0636.6235.9436.44985,423
9/3/201437.0537.0635.7535.961,230,317
9/2/201437.0837.0836.6936.98739,335
8/29/201436.8237.3036.6837.10463,569
8/28/201436.7137.0636.2836.90713,961
8/27/201436.8136.9036.3636.87673,009
8/26/201436.7236.8836.2036.74611,187
8/25/201437.2237.4736.3236.621,190,563
8/22/201437.2137.3136.7837.05530,845
8/21/201437.0837.4536.7037.27636,031
8/20/201436.8737.3236.7037.13901,279
8/19/201436.3237.2436.1437.152,348,238
8/18/201434.8735.6934.8735.511,281,202
8/15/201434.9135.0234.1134.701,062,828
8/14/201433.7334.8633.6434.671,093,354
8/13/201433.7133.9533.4133.69440,999
8/12/201433.6033.9033.2733.51691,919
8/11/201433.8634.2033.5933.68677,563
8/8/201432.7333.9532.6433.721,052,793
8/7/201432.7933.2232.5532.72626,334
8/6/201432.8133.2432.5932.711,120,948
8/5/201432.6333.4232.5532.901,286,740
8/4/201432.6933.0732.2532.901,244,944
8/1/201432.2432.8831.6832.421,907,701
7/31/201433.7133.8731.2232.104,169,246
7/30/201435.9535.9534.5934.832,226,227
7/29/201435.7635.9835.4135.851,332,339
7/28/201436.8837.0335.4835.711,395,443
7/25/201437.3137.3136.4836.97991,114
7/24/201439.0339.0337.1337.441,353,689
7/23/201438.4639.3138.0839.18625,397
7/22/201438.1338.8238.0538.50725,607
7/21/201437.5538.1837.4437.95595,398
7/18/201437.6137.9837.5237.73700,979
7/17/201438.9838.9837.5237.681,799,530
7/16/201437.9239.5037.6339.391,471,123
7/15/201437.5937.8437.4037.84762,930
7/14/201438.5738.6737.5837.74923,344
7/11/201438.3538.6937.8438.36675,765
7/10/201437.8538.8737.7838.66806,836
7/9/201438.7339.1738.4938.62564,130
7/8/201438.6138.8538.3438.68528,762
7/8/20141.381.381.381.380
7/7/201439.4339.4938.5738.77530,401
7/7/20141.391.391.391.390
7/4/20141.381.381.381.380
7/3/201439.5939.7739.2239.57359,726
7/3/20141.401.401.381.381,198
7/2/201439.9140.2939.3339.51475,135
7/2/20141.391.391.381.3818,005
7/1/201439.4340.3539.4139.90863,239
6/30/201439.1439.8839.0939.44653,877
6/30/20141.371.421.371.4221,086
6/27/201438.9839.2238.4639.201,740,003
6/27/20141.381.381.381.382,400
6/26/201439.1539.4738.5539.05524,889
6/26/20141.381.381.381.3821,910
6/25/201438.9039.2338.4039.12677,789
6/25/20141.421.421.421.4250,160
6/24/201438.1639.6438.0539.031,215,649
6/24/20141.411.421.411.4265,350
6/23/201438.0039.0037.9338.19699,995
6/23/20141.401.411.361.4150,181
6/20/201437.6938.0837.1538.031,484,085
  • Showing 1-100 of 2,442 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center