Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:41PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Ryland Group Inc. (RYL)At 4:01PM ET: 18.85  Down 0.17 (0.89%)  
MORE ON RYL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0919.2519.5118.6319.021,236,60019.02
19-Nov-0919.7519.8419.3319.611,785,00019.61
18-Nov-0919.5920.2919.5520.011,321,10020.01
17-Nov-0919.9019.9019.4319.86674,00019.86
16-Nov-0920.0020.3319.8519.94641,00019.94
13-Nov-0919.5520.0919.3119.791,165,10019.79
12-Nov-0920.1920.3519.4019.51839,10019.51
11-Nov-0919.5120.3519.5120.241,437,10020.24
10-Nov-0919.6019.8918.8219.06972,20019.06
9-Nov-0919.4319.6019.1619.46731,50019.46
6-Nov-0919.2620.0718.8519.231,358,30019.23
5-Nov-0919.5720.2819.3619.581,771,80019.58
4-Nov-0919.3319.9219.1819.431,702,70019.43
3-Nov-0918.2719.3318.0519.271,862,70019.27
2-Nov-0918.6819.0117.7018.481,717,10018.48
30-Oct-0919.2419.4118.3418.551,678,90018.55
29-Oct-0920.2820.2819.1019.472,166,30019.47
28-Oct-0919.8119.9118.4618.661,975,40018.66
27-Oct-0920.1820.7119.8020.051,101,60020.05
26-Oct-0920.8821.4319.9420.081,523,40020.08
23-Oct-0922.2722.5020.9220.991,535,40020.99
22-Oct-0920.5522.3720.2722.132,028,00022.13
21-Oct-0921.1221.8520.4020.421,225,60020.42
20-Oct-0921.8521.8521.0121.07798,30021.07
19-Oct-0922.2722.4421.7421.86873,00021.86
16-Oct-0922.3322.5221.9022.181,331,00022.18
15-Oct-0922.6222.7322.3422.60649,80022.60
14-Oct-0922.5722.6621.9222.59962,00022.59
13-Oct-0921.3122.4121.1421.961,398,00021.96
13-Oct-09 $ 0.03 Dividend
12-Oct-0921.1621.5421.0921.38845,00021.35
9-Oct-0921.1621.6020.6221.141,070,40021.11
8-Oct-0919.9521.4819.7421.162,477,80021.13
7-Oct-0920.0620.0919.3019.551,034,40019.52
6-Oct-0919.9320.7019.6220.101,371,00020.07
5-Oct-0919.7020.1319.2119.52984,90019.49
2-Oct-0919.5720.1619.3719.531,259,60019.50
1-Oct-0920.7820.8319.9019.971,254,50019.94
30-Sep-0921.8021.8020.8021.071,318,00021.04
29-Sep-0922.1622.4321.6721.70576,20021.67
28-Sep-0921.1821.9221.0921.76807,30021.73
25-Sep-0922.2322.6020.9521.092,240,60021.06
24-Sep-0923.1823.3722.2122.481,322,30022.45
23-Sep-0923.6023.7622.5822.59904,80022.56
22-Sep-0924.0524.2523.4623.60830,00023.57
21-Sep-0923.8023.8623.0223.74779,30023.71
18-Sep-0924.1224.5723.8824.051,913,60024.02
17-Sep-0924.0224.6023.1323.721,141,20023.69
16-Sep-0923.1424.1323.0624.13864,50024.10
15-Sep-0922.3023.0922.2122.98799,80022.95
14-Sep-0922.5122.6222.0722.25878,00022.22
11-Sep-0923.6523.6922.5322.74827,40022.71
10-Sep-0922.8023.5922.3723.54762,70023.51
9-Sep-0922.8523.0822.4022.74568,20022.71
8-Sep-0922.4022.9722.0022.88651,30022.85
4-Sep-0921.9922.3121.6722.16449,10022.13
3-Sep-0921.2522.0220.8321.981,012,10021.95
2-Sep-0921.6522.0421.0621.061,224,30021.03
1-Sep-0922.8623.7822.2622.281,006,70022.25
31-Aug-0923.2823.3922.6922.92992,80022.89
28-Aug-0924.3524.7323.3423.75890,40023.72
27-Aug-0924.0624.3122.9523.911,131,90023.88
26-Aug-0924.1224.9423.5824.291,361,50024.26
25-Aug-0923.5624.5723.5224.071,847,80024.04
24-Aug-0923.4423.7522.8423.221,332,00023.19
21-Aug-0922.4023.6322.3923.291,398,60023.26
20-Aug-0921.8322.5021.8322.15801,10022.12
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions