The Ryland Group Inc $34.92

down -0.93


30/7/2014 12:55 PM  |  NYSE : RYL  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYL historical data

Date Open High Low Close Volume
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
6/20/20141.401.401.401.409,000
6/19/201437.9838.9137.7237.94767,720
6/19/20141.391.391.391.395,000
6/18/201437.6638.0036.9937.97581,801
6/18/20141.391.391.391.390
6/17/201437.4237.8637.0137.63847,503
6/17/20141.381.391.381.393,205
6/16/201437.3137.8537.0037.68566,154
6/16/20141.421.421.391.3967,500
6/13/201437.6037.7037.1437.28546,113
6/13/20141.401.401.401.40400
6/12/201438.0938.2037.3437.70553,027
6/12/20141.401.421.401.4053,884
6/11/201438.8938.8937.7838.08849,952
6/11/20141.391.421.391.42257,900
6/10/201439.2939.4539.0039.14531,822
6/10/20141.391.411.391.3933,077
6/9/201438.5539.6638.4939.401,133,730
6/9/20141.401.401.391.3912,470
6/6/201437.9438.6737.8438.60518,240
6/6/20141.411.411.391.3956,700
6/5/201437.4037.8436.8637.751,105,008
6/5/20141.411.411.401.4187,000
6/4/201437.3037.6436.9537.33593,047
6/4/20141.391.391.391.397,800
6/3/201437.3937.8937.2537.52624,874
6/3/20141.401.401.391.393,000
6/2/201437.6137.8837.1237.53762,165
6/2/20141.371.371.371.374,500
5/30/201437.9838.1037.5437.70687,584
5/30/20141.421.421.421.420
5/29/201437.7138.4937.4338.06709,944
5/29/20141.381.421.381.422,800
5/28/201438.0238.4037.3637.51873,972
5/28/20141.381.381.381.380
5/27/201438.1238.3437.5937.67700,930
5/27/20141.381.381.381.38250
5/26/20141.391.391.371.372,400
5/23/201437.0737.9336.9837.751,331,288
5/23/20141.431.431.401.404,200
5/22/201436.3037.2236.0336.971,108,447
5/22/20141.391.441.391.44121,918
5/21/201436.6636.8535.9636.261,398,113
5/21/20141.371.371.371.370
5/20/201437.0337.3536.3436.631,216,673
5/20/20141.361.371.361.377,700
5/19/201437.3737.3736.5537.23800,670
5/16/201437.7637.9837.0637.441,172,505
5/16/20141.361.371.361.375,347
5/15/201437.3037.6136.1837.421,247,494
5/15/20141.361.371.361.374,500
5/14/201438.3538.3537.4137.47884,499
5/14/20141.371.381.371.3732,435
5/13/201438.8039.5838.1338.23898,229
5/13/20141.361.361.361.363,300
5/12/201438.2139.1338.1038.82724,286
5/12/20141.351.401.351.3688,770
5/9/201437.5138.0837.3537.97917,500
5/9/20141.351.351.351.3537,753
5/8/201437.8938.6637.3437.701,031,802
5/8/20141.351.351.351.3523,870
5/7/201437.7137.9837.1337.851,039,877
Trading Center