$45.08 -0.39 (%) The Ryland Group Inc - NYSE

Aug. 3, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYL historical data

Date Open High Low Close Volume
7/31/201544.8646.1044.2645.47692,939
7/30/201545.3345.7344.2144.68903,898
7/29/201544.3546.1244.0845.82599,442
7/28/201544.6245.1043.9044.46596,383
7/27/201544.5544.7843.8944.33861,419
7/24/201546.3046.5244.5344.90577,058
7/23/201546.9047.1945.5646.28373,992
7/22/201544.8947.1344.7946.83854,392
7/21/201544.9145.5644.3645.01502,119
7/20/201546.2146.2244.5744.64590,625
7/17/201546.6446.8145.9546.13396,310
7/16/201546.4146.4445.8246.42229,609
7/15/201546.7546.8745.8346.14667,830
7/14/201546.7146.9446.1946.62647,161
7/13/201546.7947.0346.3146.71404,679
7/10/201546.6046.9246.0346.62392,654
7/9/201546.4846.8946.1346.23353,359
7/8/201545.9946.3245.5145.83492,775
7/7/201546.1846.4645.2746.36507,280
7/6/201545.9046.7145.4045.94423,435
7/2/201547.0047.3946.0746.34611,583
7/1/201546.8046.8546.1246.82473,770
6/30/201546.2046.8145.6846.37607,917
6/29/201546.4246.8845.6445.95662,051
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
  • Showing 1-100 of 2,251 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!