36.48Down-0.92-2.46%Today's Close  |  36.48 +0.00 +0.01% After hours
Find prices for:
RYLAND GROUP Inc (THE) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 37.45 36.59 37.45 36.92 860,534
09/05/2014 37.11 36.38 36.41 36.55 670,094
08/29/2014 37.3 36.68 36.82 37.1 463,569
08/22/2014 37.31 36.78 37.21 37.05 530,845
08/15/2014 35.02 34.11 34.91 34.7 1,062,828
08/08/2014 33.95 32.64 32.73 33.72 1,052,793
08/01/2014 32.88 31.68 32.24 32.42 1,907,701
07/25/2014 37.31 36.48 37.31 36.97 991,114
07/18/2014 37.98 37.52 37.61 37.73 700,979
07/11/2014 38.69 37.84 38.35 38.36 675,765
07/03/2014 39.77 39.22 39.59 39.57 359,726
06/27/2014 39.22 38.46 38.98 39.2 1,740,003
06/20/2014 38.08 37.15 37.69 38.03 1,484,085
06/13/2014 37.7 37.14 37.6 37.28 546,113
06/06/2014 38.67 37.84 37.94 38.6 518,240
05/30/2014 38.1 37.54 37.98 37.7 687,584
05/23/2014 37.93 36.98 37.07 37.75 1,331,288
05/16/2014 37.98 37.06 37.76 37.44 1,172,505
05/09/2014 38.08 37.35 37.51 37.97 917,500
05/02/2014 39.75 38.38 38.71 39.42 860,344
04/25/2014 38.7 37.83 38.17 37.95 2,120,367
04/17/2014 38.83 37.66 38.55 38.22 1,138,960
04/11/2014 39.23 38.36 38.45 38.73 1,303,826
04/04/2014 42.7 40.79 41.38 41.43 2,077,474
03/28/2014 39.98 38.69 38.78 39.64 1,528,716
03/21/2014 40.96 38.74 40.74 38.95 3,304,636
03/14/2014 41.23 40.19 40.56 40.4 856,502
03/07/2014 44.75 43.2 44.73 43.41 1,207,665
02/28/2014 46.65 45.81 46.49 46.59 1,205,895
02/21/2014 43.83 42.69 42.74 43.05 1,884,204
02/14/2014 43.53 42.59 43.1 43.28 588,414
02/07/2014 45.32 44.28 44.93 45.06 1,563,347
01/31/2014 45.44 41.97 42.03 44.64 2,071,127
01/24/2014 42.84 41.65 42.84 41.87 1,149,358
01/17/2014 42.24 41.35 42.24 41.48 899,113
01/10/2014 43.77 42.63 42.9 43.16 1,216,533
01/03/2014 43.46 42.76 43 42.84 436,881
12/27/2013 43.36 42.36 42.84 43.01 367,953
12/20/2013 41.15 39.78 39.92 40.87 1,218,767
12/13/2013 38.76 38.12 38.46 38.46 964,265
12/06/2013 38.46 37.52 38.22 37.75 1,172,929
11/29/2013 40.13 39.04 39.95 39.52 702,181
11/22/2013 39.33 38.39 39.22 38.42 841,539
11/15/2013 39.2 38.25 38.61 38.41 1,361,401
11/08/2013 37.92 36.28 37.84 36.67 3,069,738
11/01/2013 40.73 38.32 40.06 39.2 2,672,478
10/25/2013 44.2 42.95 43.75 43.74 1,060,402
10/18/2013 40.84 39.8 40.63 40.01 796,245
10/11/2013 39.51 38.57 38.88 39.36 1,296,310
10/04/2013 41.28 39.38 40.94 39.7 1,321,377
09/27/2013 41.44 40.46 41.14 40.64 788,207
09/20/2013 41.97 40.07 41.85 40.48 1,814,266
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:06 PM ET