$46.57 -0.18 (%) The Ryland Group Inc - NYSE

Jun. 29, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYL historical data

Date Open High Low Close Volume
6/26/201547.2747.3946.2546.75820,277
6/25/201547.3447.3546.9047.10985,151
6/24/201547.0347.2846.5447.10770,276
6/23/201546.0646.7346.0046.31530,887
6/22/201546.1946.3246.0046.12749,057
6/19/201545.6446.6345.4146.031,098,322
6/18/201545.3646.0945.1445.21862,457
6/17/201545.3845.4444.9145.41504,489
6/16/201544.7645.7444.4645.421,130,749
6/15/201543.6245.8943.3745.024,426,387
6/12/201542.0142.8541.9842.79300,230
6/11/201542.2542.8742.0342.30512,989
6/10/201541.3742.2441.3042.00677,667
6/9/201541.5141.7440.8341.08568,721
6/8/201541.8841.9541.5141.60364,107
6/5/201541.5341.9141.3041.90403,667
6/4/201542.1242.4041.5141.71346,859
6/3/201541.9842.5841.6842.341,036,157
6/2/201541.8642.3541.6441.99377,812
6/1/201542.3842.5041.9442.02372,254
5/29/201542.6042.8342.0642.07505,776
5/28/201542.3643.1842.2042.75426,349
5/27/201542.2142.4841.7142.33580,867
5/26/201542.7842.9842.1342.27686,523
5/22/201543.5043.5042.8242.94465,722
5/21/201543.7443.9943.2843.62727,774
5/20/201543.2843.9142.5143.75967,115
5/19/201542.9843.6642.9243.07977,476
5/18/201541.8142.4541.5242.42710,674
5/15/201541.4542.3540.9341.98701,200
5/14/201541.5341.8941.2341.83534,511
5/13/201541.6142.1240.9741.25474,173
5/12/201541.1741.7540.5341.59786,285
5/11/201541.9042.1041.3541.41635,918
5/8/201542.4042.4041.6341.85667,781
5/7/201540.6641.9340.4141.631,344,762
5/6/201540.9941.0340.0140.60810,973
5/5/201541.1441.6740.3640.791,015,947
5/4/201541.5642.2241.2241.32957,252
5/1/201541.1541.8740.9241.35971,451
4/30/201543.0443.0541.0741.222,628,743
4/29/201544.5744.9743.7743.821,174,077
4/28/201544.3845.1243.9445.04486,260
4/27/201545.4845.5544.3444.42520,868
4/24/201544.5145.3044.1845.19757,446
4/23/201546.2046.5044.3144.391,682,884
4/22/201547.5847.7846.6346.91767,486
4/21/201547.1747.8246.9847.66446,559
4/20/201547.3547.4546.1846.88763,449
4/17/201547.3747.3746.3947.06624,482
4/16/201548.7248.7247.4847.68511,012
4/15/201548.8949.2048.4648.94502,343
4/14/201548.1148.6047.3048.59466,859
4/13/201548.6848.8547.7547.93872,505
4/10/201548.3148.6347.5948.61533,273
4/9/201549.1349.2247.9348.14817,065
4/8/201548.2049.2748.1849.21651,207
4/7/201548.8248.8848.1048.13603,979
4/6/201549.0449.6448.6248.89465,979
4/2/201548.3049.3748.3049.101,093,245
4/1/201548.7648.9547.8348.25683,261
3/31/201548.7149.6648.4048.74835,736
3/30/201548.7549.0048.0648.911,346,462
3/27/201546.7248.4546.7048.18721,386
3/26/201546.7746.8946.1946.60782,907
3/25/201547.4647.9346.6246.87717,571
3/24/201546.9448.2546.5247.62650,783
3/23/201547.6348.4546.9046.91884,033
3/20/201547.1748.1546.6847.582,320,570
3/19/201546.3246.8245.8246.441,693,443
3/18/201544.3046.1643.8845.96862,411
3/17/201544.5444.8144.0044.20711,826
3/16/201544.4945.1844.3844.64465,305
3/13/201544.5745.1344.1244.45495,023
3/12/201545.2745.5244.6044.82709,541
3/11/201544.0745.3343.7645.17774,539
3/10/201544.1844.6643.8844.07642,649
3/9/201544.5545.0044.2344.66683,595
3/6/201545.3145.3143.8044.041,065,223
3/5/201545.5145.9445.3345.58315,217
3/4/201545.0245.8444.6245.51549,173
3/3/201545.6145.6944.6045.09586,599
3/2/201545.5046.4345.4045.78721,989
2/27/201545.0245.6944.7445.50627,315
2/26/201544.6345.2244.1444.96582,132
2/25/201545.6745.7344.1244.59765,879
2/24/201544.8445.9644.6945.401,287,904
2/23/201544.4745.2043.7644.11808,767
2/20/201545.0045.3344.4444.92635,690
2/19/201544.8845.5344.4645.07514,051
2/18/201545.4445.4444.3544.92944,934
2/17/201545.3445.5044.6045.38795,653
2/13/201545.6345.8044.7645.55612,232
2/12/201544.5645.6944.2545.61926,876
2/11/201544.6145.1043.8644.34942,877
2/10/201543.8845.0643.3644.421,637,369
2/9/201543.2944.0343.1243.55735,098
2/6/201542.6843.6342.5943.34862,009
2/5/201542.7843.2041.8642.59898,790
2/4/201541.6243.3441.4842.771,714,410
  • Showing 1-100 of 2,275 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!