$48.18 +1.58 (%) The Ryland Group Inc - NYSE

Mar. 27, 2015 | 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
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
2/3/201541.3541.7440.7141.651,183,389
2/2/201540.0041.3539.8741.192,442,527
1/30/201539.5540.4639.0540.152,977,748
1/29/201536.7039.8936.4239.623,123,732
1/28/201536.6737.3836.2836.671,737,653
1/27/201536.1237.0235.5536.491,154,303
1/26/201536.5836.7435.9336.62923,479
1/23/201536.0036.2635.4035.98976,967
1/22/201536.0536.1235.5935.96621,467
1/21/201535.3136.4035.2435.841,306,594
1/20/201536.9536.9635.0335.381,734,860
1/16/201536.1438.0334.9937.312,445,181
1/15/201539.5740.0036.1836.342,593,423
1/14/201538.8539.9938.5939.501,328,679
1/13/201541.3941.6738.4739.342,567,063
1/12/201540.7040.8439.7040.32963,369
1/9/201539.4740.4639.3340.301,152,348
1/8/201539.2439.5838.9039.40789,291
1/7/201537.5339.2837.5238.851,294,746
1/6/201538.1238.1237.0237.27748,103
1/5/201538.2538.2737.6437.96456,208
1/2/201538.8838.9837.5138.49712,124
12/31/201437.9439.1437.9438.56578,171
12/30/201437.3737.9337.3737.71553,794
12/29/201437.6238.1237.3537.50614,935
12/26/201437.3837.8237.3637.56276,914
12/24/201437.3037.5637.1937.32209,729
12/23/201437.3837.8337.0537.33707,368
12/22/201437.4337.7036.9837.30716,802
12/19/201437.6337.8836.6937.511,366,176
12/18/201437.7837.7936.9137.62577,376
12/17/201435.6637.2135.6537.10648,936
12/16/201435.9936.5435.6135.62809,418
12/15/201436.3836.7936.1536.191,060,949
12/12/201435.9236.5135.7536.411,098,753
12/11/201436.5236.9736.2836.36554,930
12/10/201438.2438.6836.3336.371,008,733
12/9/201437.0838.3136.9738.31896,417
12/8/201437.6538.1637.3737.58692,278
12/5/201437.5338.0937.1337.65725,991
12/4/201438.1838.1837.4037.64796,944
12/3/201438.7238.9038.1738.31500,094
12/2/201438.3038.7538.2138.56690,392
12/1/201439.1739.1737.9938.31900,798
11/28/201438.9439.3338.6139.13386,649
11/26/201439.0939.0938.4738.89414,805
11/25/201439.1439.5438.4839.03501,841
11/24/201438.8139.1538.6739.09726,845
11/21/201438.8539.1038.6638.81960,409
11/20/201437.2638.7137.0338.37834,944
11/19/201437.6038.0737.1937.38830,055
11/18/201437.6337.9737.2837.78672,005
11/17/201437.1437.9937.0137.57567,185
11/14/201437.4137.8037.2237.30666,488
11/13/201437.5438.1737.3837.43532,238
11/12/201437.9138.2637.2637.531,131,408
11/11/201437.0538.5037.0538.371,108,743
11/10/201437.3437.9937.1437.151,261,677
11/7/201436.4137.0636.1836.721,124,714
11/6/201435.7036.4835.5136.39873,154
11/5/201436.0136.1535.4335.64678,842
11/4/201436.2536.5435.6335.84725,433
11/3/201435.7836.4535.5136.371,146,565
  • Showing 1-100 of 2,342 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center