RYLAND GROUP, Inc. (NY: RYL)
33.24 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 46.81 47.34 45.75 46.20 935,800 -0.61(-1.30%)
May 30, 2007 46.00 46.90 45.69 46.81 832,600 +0.56(+1.21%)
May 29, 2007 46.30 46.79 45.68 46.25 734,400 +0.01(+0.02%)
May 25, 2007 45.86 47.22 45.61 46.24 863,500 -0.10(-0.22%)
May 24, 2007 46.66 48.61 45.96 46.34 2,672,101 -0.16(-0.34%)
May 23, 2007 47.47 48.38 46.38 46.50 1,685,900 -0.33(-0.70%)
May 22, 2007 45.47 47.10 45.23 46.83 1,427,300 +1.45(+3.20%)
May 21, 2007 44.50 46.00 44.50 45.38 1,206,318 +0.79(+1.77%)
May 18, 2007 43.91 45.04 43.91 44.59 1,146,000 -0.17(-0.38%)
May 17, 2007 43.32 44.96 43.06 44.76 2,075,300 +1.45(+3.35%)
May 16, 2007 43.12 43.42 42.48 43.31 936,200 +0.47(+1.10%)
May 15, 2007 42.95 43.35 42.30 42.84 1,173,800 -0.11(-0.26%)
May 14, 2007 42.91 43.20 42.16 42.95 944,955 +0.04(+0.09%)
May 11, 2007 43.09 43.75 42.61 42.91 762,100 +0.17(+0.40%)
May 10, 2007 42.97 43.49 42.50 42.74 1,417,100 -0.93(-2.13%)
May 09, 2007 44.20 43.91 42.51 43.67 1,544,600 -0.07(-0.16%)
May 08, 2007 43.45 43.81 42.61 43.74 1,480,700 +0.10(+0.23%)
May 07, 2007 44.93 44.93 43.48 43.64 1,148,700 -0.77(-1.73%)
May 04, 2007 45.40 45.41 44.10 44.41 1,122,675 -0.79(-1.75%)
May 03, 2007 45.05 45.92 44.69 45.20 1,305,441 +0.30(+0.67%)
May 02, 2007 44.65 45.56 44.63 44.90 937,486 +0.25(+0.56%)
May 01, 2007 44.31 45.15 43.31 44.65 1,607,999 +0.35(+0.79%)
Apr 30, 2007 46.03 46.17 44.29 44.30 1,656,375 -1.81(-3.93%)
Apr 27, 2007 47.40 47.41 45.82 46.11 1,968,100 -1.68(-3.52%)
Apr 26, 2007 45.80 48.21 44.80 47.79 2,363,432 +1.99(+4.34%)
Apr 25, 2007 46.11 46.37 45.13 45.80 1,361,800 +0.10(+0.22%)
Apr 24, 2007 45.77 46.03 44.58 45.70 1,597,700 -0.07(-0.15%)
Apr 23, 2007 46.49 46.65 45.47 45.77 1,240,954 -0.71(-1.53%)
Apr 20, 2007 45.50 46.82 45.41 46.48 2,344,450 +1.38(+3.06%)
Apr 19, 2007 44.85 46.06 44.75 45.10 1,898,900 -0.33(-0.73%)
Apr 18, 2007 44.17 45.61 43.53 45.43 2,109,892 +0.93(+2.09%)
Apr 17, 2007 44.14 44.86 44.06 44.50 1,912,925 +1.18(+2.72%)
Apr 16, 2007 43.10 43.67 42.73 43.32 1,278,033 +0.52(+1.21%)
Apr 13, 2007 43.07 43.25 42.33 42.80 1,287,300 -0.27(-0.63%)
Apr 12, 2007 42.00 43.25 41.38 43.07 1,846,700 +1.07(+2.55%)
Apr 11, 2007 42.35 42.35 41.62 42.00 2,180,057 -0.47(-1.11%)
Apr 10, 2007 42.20 42.85 41.91 42.47 1,376,000 +0.02(+0.05%)
Apr 09, 2007 42.64 42.64 41.94 42.45 1,574,216 +0.35(+0.83%)
Apr 05, 2007 41.30 42.85 41.00 42.10 2,958,700 +0.85(+2.06%)
Apr 04, 2007 41.74 41.86 41.11 41.25 1,052,300 -0.65(-1.55%)
Apr 03, 2007 41.51 42.71 41.35 41.90 1,508,766 +0.60(+1.45%)
Apr 02, 2007 42.44 42.71 41.07 41.30 2,005,300 -0.89(-2.11%)
Mar 30, 2007 42.46 43.28 41.96 42.19 1,903,900 -0.14(-0.33%)
Mar 29, 2007 43.77 44.07 42.33 42.33 5,027,800 -1.17(-2.69%)
Mar 28, 2007 44.37 44.78 43.35 43.50 2,976,500 -1.50(-3.33%)
Mar 27, 2007 45.40 45.40 44.19 45.00 2,337,200 -0.60(-1.32%)
Mar 26, 2007 46.15 46.40 44.51 45.60 1,488,800 -0.52(-1.13%)
Mar 23, 2007 46.15 47.48 45.75 46.12 1,490,300 -0.11(-0.24%)
Mar 22, 2007 46.74 47.00 45.86 46.23 2,032,100 +0.13(+0.28%)
Mar 21, 2007 44.97 46.40 44.57 46.10 1,966,100 +1.13(+2.51%)
Mar 20, 2007 44.54 45.14 43.78 44.97 1,912,000 +0.43(+0.97%)
Mar 19, 2007 44.98 45.63 44.41 44.54 1,445,600 -0.22(-0.49%)
Mar 16, 2007 45.26 46.10 44.73 44.76 1,470,800 -0.49(-1.08%)
Mar 15, 2007 44.66 45.93 44.63 45.25 1,249,500 +0.46(+1.03%)
Mar 14, 2007 43.67 45.29 42.95 44.79 2,861,400 +1.69(+3.92%)
Mar 13, 2007 45.31 45.12 42.28 43.10 3,345,900 -2.21(-4.88%)
Mar 12, 2007 45.80 46.80 44.96 45.31 1,454,000 -1.49(-3.18%)
Mar 09, 2007 47.99 48.24 46.27 46.80 1,443,600 -0.94(-1.97%)
Mar 08, 2007 47.54 48.26 47.54 47.74 1,042,500 +0.70(+1.49%)
Mar 07, 2007 47.10 47.84 46.61 47.04 1,268,800 -0.02(-0.04%)
Mar 06, 2007 46.96 47.59 45.93 47.06 1,953,400 +1.59(+3.50%)
Mar 05, 2007 46.56 46.96 45.47 45.47 1,495,700 -1.98(-4.17%)
Mar 02, 2007 48.16 48.80 47.45 47.45 1,303,000 -1.11(-2.29%)
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