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)

We provide 10 years stock price history for free. You can download Ryland stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Ryland P/E ratio data for the stock. The Ryland stock price history chart shows that the stock price was at a low of 9.55 on 22 Aug, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-3040.9941.2439.7040.83156978612.260.70
2015-09-2941.4341.5739.7740.56109212312.180.70
2015-09-2843.4743.5140.4741.25107666212.390.71
2015-09-2543.3644.2343.2843.5782264713.080.75
2015-09-2442.0142.9441.1742.8859293012.880.74
2015-09-2342.1643.3642.1642.4763625112.750.73
2015-09-2243.0943.3941.8442.0752886812.630.72
2015-09-2145.3145.7243.2643.5050993713.060.75
2015-09-1845.2845.7044.7644.89113179513.480.77
2015-09-1744.9146.5444.8845.6969838713.720.78
2015-09-1644.8544.9544.3444.8135860613.460.77
2015-09-1545.1245.1344.6244.8032932613.450.77
2015-09-1445.3745.5744.4745.0543699913.530.77
2015-09-1143.8245.8643.6645.4166229113.640.78
2015-09-1043.8944.4743.3644.3340558013.310.76
2015-09-0945.3545.4044.0744.4645636013.350.76
2015-09-0843.0445.0942.8345.0094857713.510.77
2015-09-070.000.000.0042.520N/AN/A
2015-09-0443.1343.4042.1942.5246386912.770.73
2015-09-0343.4543.9243.2943.7646970113.140.75
2015-09-0242.2643.2241.9143.2153270812.980.74
2015-09-0142.3943.0441.6941.9233071312.590.72
2015-08-3142.8243.8242.8243.2424304412.990.74
2015-08-2843.0043.7342.7143.1339426212.950.74
2015-08-2742.7243.5741.9043.1059075812.940.74
2015-08-2642.4242.4740.8342.35117743912.720.73
2015-08-2543.5743.9541.4841.58117929812.490.71
2015-08-2442.4644.0640.5943.0199493912.920.74
2015-08-2145.3946.0744.8745.0959708913.540.77
2015-08-2046.8747.4745.8946.1445342413.860.79
2015-08-1947.3047.7246.7847.5061229614.260.82
2015-08-1846.9447.7246.7347.4987410714.260.82
2015-08-1745.3346.6044.9746.6028013513.990.80
2015-08-1445.3045.7744.7645.6219078513.700.78
2015-08-1344.5945.8244.4745.4038672413.630.78
2015-08-1244.2744.7343.0544.6059660713.390.77
2015-08-1144.1044.6343.3044.4942493713.360.76
2015-08-1043.2944.4143.1944.2251689813.280.76
2015-08-0742.6443.0542.4942.9139474112.890.74
2015-08-0643.2143.3742.5142.8445455412.870.74
2015-08-0543.9744.1542.5643.1052425112.940.74
2015-08-0444.7144.8043.5343.8635020313.170.75
2015-08-0345.3045.4144.5544.7370586713.430.77
2015-07-3144.8646.1044.2645.4769293913.660.78
2015-07-3045.3345.7344.2144.6890389814.180.79
2015-07-2944.3546.1244.0845.8259944214.550.81
2015-07-2844.6245.1043.9044.4659638314.110.78
2015-07-2744.5544.7843.8944.3386141914.070.78
2015-07-2446.3046.5244.5344.9057705814.250.79
2015-07-2346.9047.1945.5646.2837399214.690.81
2015-07-2244.8947.1344.7946.8385439214.870.82
2015-07-2144.9145.5644.3645.0150211914.290.79
2015-07-2046.2146.2244.5744.6459062514.170.78
2015-07-1746.6446.8145.9546.1339631014.640.81
2015-07-1646.4146.4445.8246.4222960914.740.82
2015-07-1546.7546.8745.8346.1466783014.650.81
2015-07-1446.7146.9446.1946.6264716114.800.82
2015-07-1346.7947.0346.3146.7140467914.830.82
2015-07-1046.6046.9246.0346.6239265414.800.82
2015-07-0946.4846.8946.1346.2335335914.680.81
2015-07-0845.9946.3245.5145.8349277514.550.81
2015-07-0746.1846.4645.2746.3650728014.720.82
2015-07-0645.9046.7145.4045.9442343514.580.81
2015-07-030.000.000.0046.340N/AN/A
2015-07-0247.0047.3946.0746.3461158314.710.81
2015-07-0146.8046.8546.1246.8247377014.860.82
2015-06-3046.2046.8145.6846.3760791714.720.82
2015-06-2946.4246.8845.6445.9566205114.590.81
2015-06-2647.2747.3946.2546.7582027714.840.82
2015-06-2547.3447.3546.9047.1098515114.950.83
2015-06-2447.0347.2846.5447.1077027614.950.83
2015-06-2346.0646.7346.0046.3153088714.700.81
2015-06-2246.1946.3246.0046.1274905714.640.81
2015-06-1945.6446.6345.4146.03109832214.610.81
2015-06-1845.3646.0945.1445.2186245714.350.80
2015-06-1745.3845.4444.9145.4150448914.420.80
2015-06-1644.7645.7444.4645.42113074914.420.80
2015-06-1543.6245.8943.3745.02442638714.290.79
2015-06-1242.0142.8541.9842.7930023013.580.75
2015-06-1142.2542.8742.0342.3051298913.430.74
2015-06-1041.3742.2441.3042.0067766713.330.74
2015-06-0941.5141.7440.8341.0856872113.040.72
2015-06-0841.8841.9541.5141.6036410713.210.73
2015-06-0541.5341.9141.3041.9040366713.300.74
2015-06-0442.1242.4041.5141.7134685913.240.73
2015-06-0341.9842.5841.6842.34103615713.440.74
2015-06-0241.8642.3541.6441.9937781213.330.74
2015-06-0142.3842.5041.9442.0237225413.340.74
2015-05-2942.6042.8342.0642.0750577613.360.74
Get more Data

Ryland Stock 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 Historical Prices: Past 5 years

Max Stock Price 50.01 May 14,2013
Min Stock Price 22.12 Jun 15,2012
Avg Stock Price 38.71

Ryland Historical PE ratio: Past 5 years

Max PE Ratio 153 Jan 29,2013
Min PE Ratio 4.72 Jul 31,2014
Avg PE Ratio 25.37

Ryland Historical PS ratio: Past 5 years

Max PS Ratio 1.64 Jan 29,2013
Min PS Ratio 0.61 Oct 13,2014
Avg PS Ratio 1

RYL Industry Peers

Company Price Change (%)
Mrv Engenharia (MRVNY)9.350 (0%)
Tri Pointe Group (TPH)13.060.05 (0.38%)
Comstock Holding (CHCI)1.80.07 (3.74%)
Kb Home (KBH)20.880.1 (0.48%)
Lennar (LEN)50.280.21 (0.42%)
Calatlantic Group (CAA)35.290.48 (1.38%)
Mdc Holdings (MDC)32.120.39 (1.23%)

We provide Ryland historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ryland stock analysis. The price movement is easily depicted in the Ryland stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 40.83 and 1569786 shares of RYL were traded on 30 Sep, 2015. The average P/S ratio was 0.69 as can be seen by Ryland stock price history. .