RYL Historical Prices | Ryland Group, Inc. (The) Common Stock

Dow

0.80% Nasdaq

0.97%

Ryland Group Inc. (RYL)

-NYSE

49.95 1.03(2.11%) May 17, 4:02PM EDT|After Hours : 49.99 0.04 (0.08%) May 17, 4:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	49.38	50.41	49.18	49.95	1,140,200	49.95
May 16, 2013	49.28	49.66	48.42	48.92	1,172,500	48.92
May 15, 2013	49.96	50.00	49.11	49.49	1,576,900	49.49
May 14, 2013	49.00	50.05	48.70	50.01	1,440,900	50.01
May 13, 2013	48.97	49.91	48.60	49.56	713,300	49.56
May 10, 2013	47.71	49.25	47.58	48.99	802,400	48.99
May 9, 2013	47.06	48.42	46.93	47.76	1,223,500	47.76
May 8, 2013	47.76	48.20	46.08	47.17	1,333,000	47.17
May 7, 2013	47.78	48.26	46.96	48.05	977,100	48.05
May 6, 2013	46.75	47.75	46.62	47.66	789,100	47.66
May 3, 2013	46.11	47.37	46.03	46.83	1,360,300	46.83
May 2, 2013	44.55	46.33	44.32	45.18	1,556,300	45.18
May 1, 2013	44.73	44.85	43.25	44.09	1,614,800	44.09
Apr 30, 2013	44.94	45.44	44.27	45.06	1,123,200	45.06
Apr 29, 2013	45.30	46.25	44.80	45.03	1,361,100	45.03
Apr 26, 2013	45.01	45.61	44.16	45.25	1,839,400	45.25
Apr 25, 2013	42.54	45.50	42.50	44.94	3,252,100	44.94
Apr 24, 2013	40.85	41.93	40.07	41.70	1,720,100	41.70
Apr 23, 2013	39.14	40.75	39.14	40.57	1,495,300	40.57
Apr 22, 2013	37.57	38.57	36.49	38.56	1,345,500	38.56
Apr 19, 2013	36.07	37.69	35.67	37.65	1,250,600	37.65
Apr 18, 2013	38.18	38.18	35.65	35.86	1,570,700	35.86
Apr 17, 2013	37.94	38.39	36.95	38.15	1,040,300	38.15
Apr 16, 2013	37.67	38.36	36.88	38.28	1,486,200	38.28
Apr 15, 2013	39.38	39.44	36.73	37.01	1,731,400	37.01
Apr 12, 2013	40.10	41.14	39.25	39.67	1,354,400	39.67
Apr 11, 2013	39.93	40.78	39.68	40.41	953,000	40.41
Apr 11, 2013	0.03 Dividend
Apr 10, 2013	40.91	41.02	39.47	39.99	1,245,100	39.96
Apr 9, 2013	41.08	41.23	39.97	40.84	1,125,800	40.81
Apr 8, 2013	39.75	41.15	39.46	41.14	979,600	41.11
Apr 5, 2013	38.15	39.92	37.56	39.86	1,115,800	39.83
Apr 4, 2013	38.43	39.12	38.16	39.09	905,500	39.06
Apr 3, 2013	40.45	40.63	37.69	38.01	2,048,400	37.98
Apr 2, 2013	41.13	41.77	40.20	40.35	997,400	40.32
Apr 1, 2013	41.61	41.94	40.58	41.03	618,400	41.00
Mar 28, 2013	42.23	42.65	41.51	41.62	855,200	41.59
Mar 27, 2013	41.50	42.26	41.31	42.20	617,800	42.17
Mar 26, 2013	42.05	42.50	41.49	41.87	1,043,900	41.84
Mar 25, 2013	42.14	42.84	41.25	41.80	1,233,000	41.77
Mar 22, 2013	41.99	42.37	41.56	41.96	791,700	41.93
Mar 21, 2013	42.03	42.74	41.50	41.72	1,696,200	41.69
Mar 20, 2013	40.97	42.58	40.81	42.16	1,129,500	42.13
Mar 19, 2013	41.49	41.57	40.23	40.55	1,152,900	40.52
Mar 18, 2013	40.36	41.14	39.85	40.73	1,061,900	40.70
Mar 15, 2013	40.00	41.83	39.96	41.02	2,512,900	40.99
Mar 14, 2013	39.00	40.25	38.80	40.18	2,849,200	40.15
Mar 13, 2013	37.74	38.75	37.49	38.51	896,400	38.48
Mar 12, 2013	38.91	39.11	37.55	37.75	1,688,500	37.72
Mar 11, 2013	38.95	39.23	38.51	38.71	767,400	38.68
Mar 8, 2013	38.89	39.28	38.05	39.06	877,300	39.03
Mar 7, 2013	38.27	38.81	37.90	38.39	661,700	38.36
Mar 6, 2013	38.50	39.16	38.04	38.31	1,072,000	38.28
Mar 5, 2013	37.25	38.61	37.07	38.41	1,738,200	38.38
Mar 4, 2013	35.50	37.00	35.50	36.95	978,900	36.92
Mar 1, 2013	35.46	36.37	34.88	35.69	1,740,200	35.66
Feb 28, 2013	35.86	36.41	35.52	35.72	1,326,500	35.69
Feb 27, 2013	35.05	36.24	34.74	35.90	1,368,900	35.87
Feb 26, 2013	33.95	35.08	33.81	34.99	2,177,000	34.96
Feb 25, 2013	35.68	35.97	33.62	33.65	1,649,200	33.62
Feb 22, 2013	34.87	35.57	34.42	35.56	1,265,400	35.53
Feb 21, 2013	34.11	34.92	33.50	34.61	1,916,200	34.58
Feb 20, 2013	37.03	37.06	34.05	34.29	2,247,800	34.26
Feb 19, 2013	38.51	39.06	36.85	37.41	1,183,600	37.38
Feb 15, 2013	38.30	39.41	38.30	38.50	917,800	38.47
Feb 14, 2013	38.68	39.01	38.23	38.33	548,300	38.30
Feb 13, 2013	39.05	39.41	38.35	38.79	812,400	38.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RYL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ryland Group Inc. (RYL)