Dow Up0.08% Nasdaq Down0.30%

Ryland Group Inc. (RYL)

-NYSE
36.48 Down 0.92(2.46%) Sep 19, 4:05PM EDT
|After Hours : 36.48 Up 0.00 (0.01%) Sep 19, 4:41PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 1, 199018.7520.3818.7519.123003.32
Jan 8, 19900.0375 Dividend
Jan 2, 199019.0019.7518.2518.75139,2003.25
Dec 1, 198920.2520.8818.2518.88165,5003.25
Nov 1, 198920.1221.1219.2520.38151,6003.50
Oct 6, 19890.0375 Dividend
Oct 2, 198923.3824.0020.0020.12167,9003.46
Sep 1, 198925.1225.6222.8823.7564,5004.06
Aug 1, 198922.3825.7522.0025.25151,1004.31
Jul 10, 19890.0375 Dividend
Jul 3, 198921.1223.6221.1222.25156,0003.80
Jun 1, 198921.1222.5020.1220.88217,6003.54
May 1, 198918.6221.2518.2521.00169,8003.56
Apr 10, 19890.0375 Dividend
Apr 3, 198921.3821.3818.5018.75217,3003.18
Mar 1, 198922.1222.7521.0021.25150,6003.58
Feb 1, 198921.7523.5021.2522.12166,6003.73
Jan 9, 19890.0375 Dividend
Jan 3, 198920.6221.8819.0021.88174,3003.68
Dec 1, 198818.2520.6218.2520.62129,9003.45
Nov 1, 198816.6219.0016.5018.25155,4003.05
Oct 7, 19880.03125 Dividend
Oct 3, 198816.2517.5016.0016.88128,7002.82
Sep 1, 198815.3816.6215.2516.5098,6002.74
Aug 1, 198817.2517.5014.7515.25154,0002.53
Jul 11, 19880.03125 Dividend
Jul 1, 198816.8817.7516.3817.00123,9002.82
Jun 1, 198814.5017.3814.5016.88164,6002.78
May 2, 198814.3815.0013.8814.50193,1002.39
Apr 11, 19880.03125 Dividend
Apr 4, 198815.2516.8814.0014.12206,3002.33
Mar 1, 198816.5016.5014.5015.62168,5002.55
Feb 1, 198817.0017.5015.5016.62109,1002.72
Jan 11, 19880.025 Dividend
Jan 4, 198814.0016.8813.7516.88182,4002.76
Dec 30, 198713.5014.3813.1214.00396,2002.27
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.