The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ryland Group

  • RYL
  • NYSE
  • Real Estate
  • Latest 38.36
  • Currency US$
  • Change -0.30
  • Percent Change -0.776 %
  • Volume 675,765
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.36 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 38.69 37.84 38.35 38.36 675,765
Jul 10 38.87 37.78 37.85 38.66 806,836
Jul 9 39.17 38.49 38.73 38.62 564,130
Jul 8 38.85 38.34 38.61 38.68 528,762
Jul 7 39.49 38.57 39.43 38.77 530,401
Jul 3 39.77 39.22 39.59 39.57 359,726
Jul 2 40.29 39.33 39.91 39.51 475,135
Jul 1 40.35 39.41 39.43 39.90 863,239
Jun 30 39.88 39.09 39.14 39.44 653,877
Jun 27 39.22 38.46 38.98 39.20 1,740,003
Jun 26 39.47 38.55 39.15 39.05 524,889
Jun 25 39.23 38.40 38.90 39.12 677,789
Jun 24 39.64 38.05 38.16 39.03 1,215,649
Jun 23 39.00 37.93 38.00 38.19 699,995
Jun 20 38.08 37.15 37.69 38.03 1,484,085
Jun 19 38.91 37.72 37.98 37.94 767,733
Jun 18 38.00 36.99 37.66 37.97 581,801
Jun 17 37.86 37.01 37.42 37.63 847,503
Jun 16 37.85 37.00 37.31 37.68 566,154
Jun 13 37.70 37.14 37.60 37.28 546,113
Jun 12 38.20 37.34 38.09 37.70 553,027
Jun 11 38.89 37.78 38.89 38.08 849,952
Jun 10 39.45 39.00 39.29 39.14 531,822
Jun 9 39.66 38.49 38.55 39.40 1,133,730
Jun 6 38.67 37.84 37.94 38.60 518,240
Jun 5 37.84 36.86 37.40 37.75 1,105,008
Jun 4 37.64 36.95 37.30 37.33 593,047
Jun 3 37.89 37.25 37.39 37.52 624,874
Jun 2 37.88 37.12 37.61 37.53 762,165
May 30 38.10 37.54 37.98 37.70 687,584