RYLAND GROUP, Inc. (NY: RYL)
38.89 USD  -0.14 (-0.36%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 27.05 27.65 26.75 27.00 620,200 -29.10(-51.87%)
May 28, 2002 57.31 57.33 55.67 56.10 589,400 -0.95(-1.67%)
May 27, 2002 56.17 57.50 55.76 57.05 454,800 +0.00(+0.00%)
May 24, 2002 56.17 57.50 55.76 57.05 454,200 +0.76(+1.35%)
May 23, 2002 54.90 56.49 54.62 56.29 6,420,000 +1.47(+2.68%)
May 22, 2002 54.41 55.40 53.97 54.82 477,200 +0.16(+0.29%)
May 21, 2002 55.88 55.90 54.35 54.66 519,900 -1.26(-2.26%)
May 20, 2002 55.99 56.62 55.73 55.92 509,900 -0.07(-0.13%)
May 17, 2002 54.26 56.12 53.92 55.99 794,800 +1.74(+3.21%)
May 16, 2002 55.97 56.97 54.15 54.26 836,300 -2.72(-4.77%)
May 15, 2002 57.50 58.05 56.58 56.97 5,220,000 -0.83(-1.43%)
May 14, 2002 55.70 58.01 55.05 57.80 757,100 +2.01(+3.60%)
May 13, 2002 55.80 56.45 54.85 55.79 598,700 +0.26(+0.46%)
May 10, 2002 57.15 57.37 55.42 55.53 562,800 -1.72(-3.00%)
May 09, 2002 56.45 57.83 56.20 57.26 597,200 +0.73(+1.28%)
May 08, 2002 57.00 57.50 55.60 56.53 901,000 -0.30(-0.52%)
May 07, 2002 56.45 57.90 56.38 56.83 735,700 +0.38(+0.67%)
May 06, 2002 57.88 58.87 56.32 56.45 836,900 -1.51(-2.61%)
May 03, 2002 57.47 58.22 56.80 57.96 524,300 +0.48(+0.84%)
May 02, 2002 56.60 500.00 55.33 57.47 836,900 +0.61(+1.08%)
May 01, 2002 55.40 56.99 54.50 56.86 719,500 +1.86(+3.38%)
Apr 30, 2002 55.50 55.95 54.55 55.00 599,600 +0.35(+0.64%)
Apr 29, 2002 52.65 55.09 52.62 54.65 670,100 +2.15(+4.09%)
Apr 26, 2002 54.22 54.35 52.50 52.51 622,500 -1.34(-2.50%)
Apr 25, 2002 54.03 54.35 53.01 53.85 651,700 -0.31(-0.56%)
Apr 24, 2002 54.00 55.10 53.10 54.15 14,190,000 +0.20(+0.38%)
Apr 23, 2002 52.38 54.29 51.85 53.95 889,000 +2.13(+4.11%)
Apr 22, 2002 49.80 51.86 49.78 51.82 563,400 +2.07(+4.16%)
Apr 19, 2002 48.88 49.80 48.64 49.75 344,100 +0.88(+1.79%)
Apr 18, 2002 49.75 49.75 48.47 48.88 359,000 -0.75(-1.51%)
Apr 17, 2002 49.80 50.49 49.16 49.62 645,700 -0.17(-0.35%)
Apr 16, 2002 49.50 49.80 48.88 49.80 627,000 -0.62(-1.24%)
Apr 15, 2002 50.50 51.12 49.51 50.42 791,200 -0.48(-0.93%)
Apr 12, 2002 48.70 50.90 48.60 50.90 519,300 +2.50(+5.17%)
Apr 11, 2002 49.33 49.90 48.40 48.40 566,500 -1.20(-2.43%)
Apr 10, 2002 50.17 50.60 49.25 49.60 602,400 -0.57(-1.14%)
Apr 09, 2002 49.71 50.62 49.01 50.17 803,600 +0.47(+0.96%)
Apr 08, 2002 46.60 49.83 46.57 49.70 1,009,900 +2.38(+5.03%)
Apr 05, 2002 46.50 47.55 46.00 47.32 476,000 +1.06(+2.28%)
Apr 04, 2002 46.75 46.97 45.67 46.26 641,400 -0.21(-0.45%)
Apr 03, 2002 45.40 46.58 45.26 46.47 471,400 +1.32(+2.92%)
Apr 02, 2002 45.33 45.95 44.50 45.15 483,500 -0.23(-0.51%)
Apr 01, 2002 45.25 45.85 44.25 45.38 667,700 +0.29(+0.63%)
Mar 29, 2002 45.95 46.76 44.40 45.10 546,000 +0.00(+0.00%)
Mar 28, 2002 45.95 46.76 44.40 45.10 533,000 -0.73(-1.58%)
Mar 27, 2002 46.97 47.35 45.50 45.83 1,021,600 -1.15(-2.45%)
Mar 26, 2002 44.75 46.99 44.70 46.97 1,090,400 +2.72(+6.16%)
Mar 25, 2002 45.12 45.45 43.15 44.25 1,184,500 -0.41(-0.92%)
Mar 22, 2002 42.75 45.00 42.70 44.66 756,600 +2.12(+4.97%)
Mar 21, 2002 42.43 43.51 41.83 42.54 190,000 +0.24(+0.57%)
Mar 20, 2002 44.65 44.75 42.30 42.30 921,500 -1.90(-4.31%)
Mar 19, 2002 43.62 44.72 42.90 44.21 668,500 +0.67(+1.55%)
Mar 18, 2002 44.35 44.85 42.95 43.53 840,300 -0.81(-1.84%)
Mar 15, 2002 44.88 45.25 43.95 44.35 698,000 -0.93(-2.05%)
Mar 14, 2002 46.03 46.50 45.06 45.28 562,600 -0.91(-1.97%)
Mar 13, 2002 47.12 47.13 46.15 46.19 447,800 -1.06(-2.24%)
Mar 12, 2002 47.00 48.00 46.92 47.25 683,500 -0.19(-0.39%)
Mar 11, 2002 46.65 47.57 45.72 47.44 634,800 +0.71(+1.52%)
Mar 08, 2002 47.60 48.12 46.00 46.72 633,500 -0.70(-1.48%)
Mar 07, 2002 48.35 48.85 47.05 47.42 579,100 -0.90(-1.86%)
Mar 06, 2002 45.75 48.49 45.38 48.33 830,400 +2.17(+4.71%)
Mar 05, 2002 45.88 46.63 45.40 46.15 622,300 -0.80(-1.70%)
Mar 04, 2002 45.90 47.80 45.85 46.95 682,500 +1.25(+2.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here