RYLAND GROUP $48.19

up +0.09


24/5/2013 03:24 PM  |  NYSE : RYL  |  Industries : Construction / Residential Building Construction
Type:

RYL historical data

Date Open High Low Close Volume
5/23/2013 46.92 48.69 46.55 48.10 10253
5/22/2013 48.88 49.47 47.13 47.59 12355
5/21/2013 49.31 49.43 47.65 48.43 13902
5/20/2013 49.90 50.42 48.82 49.20 9894
5/17/2013 49.38 50.41 49.18 49.95 11402
5/16/2013 49.28 49.66 48.42 48.92 11725
5/15/2013 49.96 50.00 49.11 49.49 15769
5/14/2013 49.00 50.05 48.70 50.01 14409
5/13/2013 48.97 49.91 48.60 49.56 7133
5/10/2013 47.71 49.25 47.58 48.99 8024
5/9/2013 47.06 48.42 46.93 47.76 12235
5/8/2013 47.76 48.20 46.08 47.17 13330
5/7/2013 47.78 48.26 46.96 48.05 9771
5/6/2013 46.75 47.75 46.62 47.66 7891
5/3/2013 46.11 47.37 46.03 46.83 13603
5/2/2013 44.55 46.33 44.32 45.18 15563
5/1/2013 44.73 44.85 43.25 44.09 16148
4/30/2013 44.94 45.44 44.27 45.06 11232
4/29/2013 45.30 46.25 44.80 45.03 13611
4/26/2013 45.01 45.61 44.16 45.25 18394
4/25/2013 42.54 45.50 42.50 44.94 32521
4/24/2013 40.85 41.93 40.07 41.70 17201
4/23/2013 39.14 40.75 39.14 40.57 14953
4/22/2013 37.57 38.57 36.49 38.56 13455
4/19/2013 36.07 37.69 35.67 37.65 12506
4/18/2013 38.18 38.18 35.65 35.86 15707
4/17/2013 37.94 38.39 36.95 38.15 10403
4/16/2013 37.67 38.36 36.88 38.28 14862
4/15/2013 39.38 39.44 36.73 37.01 17314
4/12/2013 40.10 41.14 39.25 39.67 13544
4/11/2013 39.93 40.78 39.68 40.41 9530
4/10/2013 40.91 41.02 39.47 39.99 12451
4/9/2013 41.08 41.23 39.97 40.84 11258
4/8/2013 39.75 41.15 39.46 41.14 9796
4/5/2013 38.15 39.92 37.56 39.86 11158
4/4/2013 38.43 39.12 38.16 39.09 9055
4/3/2013 40.45 40.63 37.69 38.01 20484
4/2/2013 41.13 41.77 40.20 40.35 9974
4/1/2013 41.61 41.94 40.58 41.03 6184
3/28/2013 42.23 42.65 41.51 41.62 8552
3/27/2013 41.50 42.26 41.31 42.20 6178
3/26/2013 42.05 42.50 41.49 41.87 10439
3/25/2013 42.14 42.84 41.25 41.80 12330
3/22/2013 41.99 42.37 41.56 41.96 7727
3/21/2013 42.03 42.74 41.50 41.72 16962
3/20/2013 40.97 42.58 40.81 42.16 11295
3/19/2013 41.49 41.57 40.23 40.55 11529
3/18/2013 40.36 41.14 39.85 40.73 10619
3/15/2013 40.00 41.83 39.96 41.02 25129
3/14/2013 39.00 40.25 38.80 40.18 28492
3/13/2013 37.74 38.75 37.49 38.51 8964
3/12/2013 38.91 39.11 37.55 37.75 16885
3/11/2013 38.95 39.23 38.51 38.71 7674
3/8/2013 38.89 39.28 38.05 39.06 8773
3/7/2013 38.27 38.81 37.90 38.39 6617
3/6/2013 38.50 39.16 38.04 38.31 10720
3/5/2013 37.25 38.61 37.07 38.41 17382
3/4/2013 35.50 37.00 35.50 36.95 9789
3/1/2013 35.46 36.37 34.88 35.69 17402
2/28/2013 35.86 36.41 35.52 35.72 13265
2/27/2013 35.05 36.24 34.74 35.90 13689
2/26/2013 33.95 35.08 33.81 34.99 21770
2/25/2013 35.68 35.97 33.62 33.65 16492
2/22/2013 34.87 35.57 34.42 35.56 12654
2/21/2013 34.11 34.92 33.50 34.61 19162
2/20/2013 37.03 37.06 34.05 34.29 22478
2/19/2013 38.51 39.06 36.85 37.41 11836
2/15/2013 38.30 39.41 38.30 38.50 9178
2/14/2013 38.68 39.01 38.23 38.33 5483
2/13/2013 39.05 39.41 38.35 38.79 8124
2/12/2013 37.25 39.75 37.23 39.04 17700
2/11/2013 36.95 37.54 36.59 37.19 8323
2/8/2013 36.99 37.21 36.26 36.99 7969
2/7/2013 37.89 38.06 36.59 36.94 9706
2/6/2013 37.34 38.07 37.34 37.86 8676
2/5/2013 37.67 38.22 36.64 37.53 16647
2/4/2013 38.32 39.04 37.86 38.07 10212
2/1/2013 40.17 40.45 38.43 38.46 14175
1/31/2013 39.83 40.61 38.87 39.72 12077
1/30/2013 42.66 43.00 39.81 40.24 24710
1/29/2013 40.14 41.32 39.75 41.31 18326
1/28/2013 41.04 41.31 39.51 39.83 10738
1/25/2013 40.54 41.11 40.09 40.96 8117
1/24/2013 40.03 40.84 40.03 40.38 8776
1/23/2013 39.50 40.23 39.46 40.01 8792
1/22/2013 39.51 39.67 38.80 39.49 6251
1/18/2013 39.16 39.95 38.83 39.43 13061
1/17/2013 38.63 39.28 38.33 39.07 11564
1/16/2013 38.26 38.71 38.14 38.31 5679
1/15/2013 37.60 38.44 37.42 38.32 7751
1/14/2013 37.98 38.60 37.84 37.97 6234
1/11/2013 37.89 38.43 37.52 38.00 4733
1/10/2013 38.86 38.87 37.48 38.00 7883
1/9/2013 38.46 39.22 38.15 38.55 7180
1/8/2013 38.43 38.72 37.63 38.22 9029
1/7/2013 37.62 38.46 37.56 38.39 7874
1/4/2013 37.23 37.93 37.02 37.73 8230
1/3/2013 37.07 37.68 36.55 37.15 14082
1/2/2013 37.66 38.15 37.04 37.58 9586
12/31/2012 35.65 36.82 35.31 36.50 9912
Marketplace
Trading Center