Ryland Stock Price History, RYL Historical Prices

Add to My Stocks
$40.83 $0.27 (0.67%) RYL stock closing price Sep 30, 2015 (Closing)

Ryland stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Ryland price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ryland stock price history chart shows that the stock price was at a high of $50.01 on May 14, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-30 40.99 41.24 39.7 40.83 1,569,786 12.26 0.7
2015-09-29 41.43 41.57 39.77 40.56 1,092,123 12.18 0.7
2015-09-28 43.47 43.51 40.47 41.25 1,076,662 12.39 0.71
2015-09-25 43.36 44.23 43.28 43.57 822,647 13.08 0.75
2015-09-24 42.01 42.94 41.17 42.88 592,930 12.88 0.74
2015-09-23 42.16 43.36 42.16 42.47 636,251 12.75 0.73
2015-09-22 43.09 43.39 41.84 42.07 528,868 12.63 0.72
2015-09-21 45.31 45.72 43.26 43.5 509,937 13.06 0.75
2015-09-18 45.28 45.7 44.76 44.89 1,131,795 13.48 0.77
2015-09-17 44.91 46.54 44.88 45.69 698,387 13.72 0.78
2015-09-16 44.85 44.95 44.34 44.81 358,606 13.46 0.77
2015-09-15 45.12 45.13 44.62 44.8 329,326 13.45 0.77
2015-09-14 45.37 45.57 44.47 45.05 436,999 13.53 0.77
2015-09-11 43.82 45.86 43.66 45.41 662,291 13.64 0.78
2015-09-10 43.89 44.47 43.36 44.33 405,580 13.31 0.76
2015-09-09 45.35 45.4 44.07 44.46 456,360 13.35 0.76
2015-09-08 43.04 45.09 42.83 45 948,577 13.51 0.77
2015-09-07 0 0 0 42.52 0 - -
2015-09-04 43.13 43.4 42.19 42.52 463,869 12.77 0.73
2015-09-03 43.45 43.92 43.29 43.76 469,701 13.14 0.75
2015-09-02 42.26 43.22 41.91 43.21 532,708 12.98 0.74
2015-09-01 42.39 43.04 41.69 41.92 330,713 12.59 0.72
2015-08-31 42.82 43.82 42.82 43.24 243,044 12.99 0.74
2015-08-28 43 43.73 42.71 43.13 394,262 12.95 0.74
2015-08-27 42.72 43.57 41.9 43.1 590,758 12.94 0.74
2015-08-26 42.42 42.47 40.83 42.35 1,177,439 12.72 0.73
2015-08-25 43.57 43.95 41.48 41.58 1,179,298 12.49 0.71
2015-08-24 42.46 44.06 40.59 43.01 994,939 12.92 0.74
2015-08-21 45.39 46.07 44.87 45.09 597,089 13.54 0.77
2015-08-20 46.87 47.47 45.89 46.14 453,424 13.86 0.79
2015-08-19 47.3 47.72 46.78 47.5 612,296 14.26 0.82
2015-08-18 46.94 47.72 46.73 47.49 874,107 14.26 0.82
2015-08-17 45.33 46.6 44.97 46.6 280,135 13.99 0.8
2015-08-14 45.3 45.77 44.76 45.62 190,785 13.7 0.78
2015-08-13 44.59 45.82 44.47 45.4 386,724 13.63 0.78
2015-08-12 44.27 44.73 43.05 44.6 596,607 13.39 0.77
2015-08-11 44.1 44.63 43.3 44.49 424,937 13.36 0.76
2015-08-10 43.29 44.41 43.19 44.22 516,898 13.28 0.76
2015-08-07 42.64 43.05 42.49 42.91 394,741 12.89 0.74
2015-08-06 43.21 43.37 42.51 42.84 454,554 12.87 0.74
2015-08-05 43.97 44.15 42.56 43.1 524,251 12.94 0.74
2015-08-04 44.71 44.8 43.53 43.86 350,203 13.17 0.75
2015-08-03 45.3 45.41 44.55 44.73 705,867 13.43 0.77
2015-07-31 44.86 46.1 44.26 45.47 692,939 13.66 0.78
2015-07-30 45.33 45.73 44.21 44.68 903,898 14.18 0.79
2015-07-29 44.35 46.12 44.08 45.82 599,442 14.55 0.81
2015-07-28 44.62 45.1 43.9 44.46 596,383 14.11 0.78
2015-07-27 44.55 44.78 43.89 44.33 861,419 14.07 0.78
2015-07-24 46.3 46.52 44.53 44.9 577,058 14.25 0.79
2015-07-23 46.9 47.19 45.56 46.28 373,992 14.69 0.81
2015-07-22 44.89 47.13 44.79 46.83 854,392 14.87 0.82
2015-07-21 44.91 45.56 44.36 45.01 502,119 14.29 0.79
2015-07-20 46.21 46.22 44.57 44.64 590,625 14.17 0.78
2015-07-17 46.64 46.81 45.95 46.13 396,310 14.64 0.81
2015-07-16 46.41 46.44 45.82 46.42 229,609 14.74 0.82
2015-07-15 46.75 46.87 45.83 46.14 667,830 14.65 0.81
2015-07-14 46.71 46.94 46.19 46.62 647,161 14.8 0.82
2015-07-13 46.79 47.03 46.31 46.71 404,679 14.83 0.82
2015-07-10 46.6 46.92 46.03 46.62 392,654 14.8 0.82
2015-07-09 46.48 46.89 46.13 46.23 353,359 14.68 0.81
2015-07-08 45.99 46.32 45.51 45.83 492,775 14.55 0.81
2015-07-07 46.18 46.46 45.27 46.36 507,280 14.72 0.82
2015-07-06 45.9 46.71 45.4 45.94 423,435 14.58 0.81
2015-07-03 0 0 0 46.34 0 - -
2015-07-02 47 47.39 46.07 46.34 611,583 14.71 0.81
2015-07-01 46.8 46.85 46.12 46.82 473,770 14.86 0.82
2015-06-30 46.2 46.81 45.68 46.37 607,917 14.72 0.82
2015-06-29 46.42 46.88 45.64 45.95 662,051 14.59 0.81
2015-06-26 47.27 47.39 46.25 46.75 820,277 14.84 0.82
2015-06-25 47.34 47.35 46.9 47.1 985,151 14.95 0.83
2015-06-24 47.03 47.28 46.54 47.1 770,276 14.95 0.83
2015-06-23 46.06 46.73 46 46.31 530,887 14.7 0.81
2015-06-22 46.19 46.32 46 46.12 749,057 14.64 0.81
2015-06-19 45.64 46.63 45.41 46.03 1,098,322 14.61 0.81
2015-06-18 45.36 46.09 45.14 45.21 862,457 14.35 0.8
2015-06-17 45.38 45.44 44.91 45.41 504,489 14.42 0.8
2015-06-16 44.76 45.74 44.46 45.42 1,130,749 14.42 0.8
2015-06-15 43.62 45.89 43.37 45.02 4,426,387 14.29 0.79
2015-06-12 42.01 42.85 41.98 42.79 300,230 13.58 0.75
2015-06-11 42.25 42.87 42.03 42.3 512,989 13.43 0.74
2015-06-10 41.37 42.24 41.3 42 677,667 13.33 0.74
2015-06-09 41.51 41.74 40.83 41.08 568,721 13.04 0.72
2015-06-08 41.88 41.95 41.51 41.6 364,107 13.21 0.73
2015-06-05 41.53 41.91 41.3 41.9 403,667 13.3 0.74
2015-06-04 42.12 42.4 41.51 41.71 346,859 13.24 0.73
2015-06-03 41.98 42.58 41.68 42.34 1,036,157 13.44 0.74
2015-06-02 41.86 42.35 41.64 41.99 377,812 13.33 0.74
2015-06-01 42.38 42.5 41.94 42.02 372,254 13.34 0.74
2015-05-29 42.6 42.83 42.06 42.07 505,776 13.36 0.74
Get more Data

Ryland Stock History Chart

View RYL PE ratio, PS ratio stocks charts and compare with peers.
RYL Chart
Note: Compare Ryland stock price history with the index and industry peers.

Ryland Stock Price History: Past 5 years

Max Stock Price50.01May 14,2013
Min Stock Price30.36Oct 13,2014
Avg Stock Price40.36

Ryland Historical PE ratio: Past 5 years

Max PE Ratio153Jan 29,2013
Min PE Ratio4.72Jul 31,2014
Avg PE Ratio21.73

Ryland Historical PS ratio: Past 5 years

Max PS Ratio1.64Jan 29,2013
Min PS Ratio0.61Oct 13,2014
Avg PS Ratio0.96

RYL Industry Peers

Company Price Change (%)
Tri Pointe Group (TPH)16.940.42 (2.42%)
Mrv Engenharia (MRVNY)9.040 (0%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Mdc Holdings (MDC)30.10.03 (0.1%)
Nvr Inc (NVR)3093.6891.33 (2.87%)
Hovnanian Enterprises (HOV)2.240.13 (5.49%)
Dr Horton (DHI)44.260.67 (1.49%)

Ryland share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Ryland stock analysis. Ryland stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. RYL stock closed at $40.83 and traded with a volume of 1,569,786 on the last trading day. The company's P/S ratio was at a high of 1.64 on Jan 29, 2013 according to our Ryland stock history data.