RYL - Ryland Group
Twittering - Tweeting - Chatting about RYL Ryland Group




Date - Time Alert
2013-08-06 09:30:00 Price (39.02) Moves Below Moving Average of 39.9
2013-08-05 14:30:00 Price (39.94) Rises Above Moving Average of 39.91
2013-08-05 13:00:00 Price (39.74) Moves Below Moving Average of 39.92
2013-08-02 09:30:00 Price (40.18) Rises Above Moving Average of 39.93
2013-08-01 15:00:00 Price (39.04) Moves Below Moving Average of 39.96
2013-07-31 14:30:00 Price (40.68) Rises Above Moving Average of 39.99
2013-07-24 13:00:00 Price (40.04) Moves Below Moving Average of 40.27
2013-07-22 14:30:00 Price (40.33) Rises Above Moving Average of 40.29
2013-07-22 10:30:00 Price (40.1) Moves Below Moving Average of 40.34
2013-07-17 09:30:00 Price (40.07) Moves Below Moving Average of 40.17
2013-06-10 11:00:00 Price (41.35) Moves Below Moving Average of 42.9
2013-02-19 09:30:00 Price (38.97) Rises Above Moving Average of 38.5
2013-02-15 14:00:00 Price (38.6) Moves Below Moving Average of 38.63
2013-02-14 10:30:00 Price (38.68) Moves Below Moving Average of 38.82
2013-02-14 09:30:00 Price (38.9) Rises Above Moving Average of 38.84
2013-02-13 09:30:00 Price (38.8) Moves Below Moving Average of 38.95
2013-02-12 14:00:00 Price (38.8) Moves Below Moving Average of 38.97
2013-02-12 11:30:00 Price (39) Rises Above Moving Average of 38.98
2013-02-01 13:00:00 Price (39.45) Moves Below Moving Average of 39.58
2013-02-01 10:30:00 Price (39.43) Moves Below Moving Average of 39.53
2013-01-31 12:00:00 Price (39.47) Rises Above Moving Average of 39.43
2013-01-31 10:30:00 Price (39.29) Moves Below Moving Average of 39.41
2012-12-14 11:00:00 Price (33.3) Moves Below Moving Average of 33.43
2012-12-05 09:30:00 Price (33.18) Moves Below Moving Average of 33.19
2012-11-30 14:00:00 Price (33.35) Rises Above Moving Average of 33.31
2012-11-30 10:30:00 Price (33.4) Rises Above Moving Average of 33.36
2012-11-30 09:30:00 Price (33.22) Moves Below Moving Average of 33.38
2012-11-29 11:30:00 Price (33.43) Moves Below Moving Average of 33.44
2012-11-28 15:00:00 Price (33.68) Rises Above Moving Average of 33.48
2012-11-28 13:30:00 Price (33.51) Rises Above Moving Average of 33.49
2012-11-28 09:30:00 Price (33.51) Moves Below Moving Average of 33.54
2012-11-21 12:30:00 Price (33.7) Rises Above Moving Average of 33.64
2012-11-21 11:30:00 Price (33.63) Moves Below Moving Average of 33.65
2012-11-09 11:30:00 Price (34.02) Rises Above Moving Average of 33.92
2012-03-30 10:00:00 Price (19.62) Moves Below Moving Average of 19.82
2012-03-29 14:00:00 Price (19.78) Rises Above Moving Average of 19.78
2012-03-29 11:30:00 Price (19.65) Moves Below Moving Average of 19.74
2012-03-23 09:30:00 Price (19.01) Moves Below Moving Average of 19.03
2012-03-08 14:00:00 Price (18.31) Moves Below Moving Average of 18.31
2012-03-08 13:00:00 Price (18.37) Rises Above Moving Average of 18.33
2012-02-17 11:30:00 Price (19.64) Moves Below Moving Average of 19.76
2012-02-01 09:30:00 Price (18.43) Rises Above Moving Average of 18.32
2012-01-31 10:30:00 Price (18.08) Moves Below Moving Average of 18.3
2012-01-30 15:30:00 Price (18.28) Rises Above Moving Average of 18.27
2012-01-30 14:00:00 Price (18.28) Rises Above Moving Average of 18.25
2012-01-30 12:30:00 Price (18.13) Moves Below Moving Average of 18.23
2012-01-30 10:30:00 Price (18.25) Rises Above Moving Average of 18.21
2012-01-30 09:30:00 Price (18.01) Moves Below Moving Average of 18.2
2011-12-29 09:30:00 Price (15.45) Rises Above Moving Average of 15.29
2011-12-28 09:30:00 Price (15.23) Moves Below Moving Average of 15.32
2011-12-21 09:30:00 Price (15.1) Moves Below Moving Average of 15.16
2011-12-20 14:30:00 Price (15.19) Rises Above Moving Average of 15.14
2011-11-28 09:30:00 Price (13.94) Rises Above Moving Average of 13.57
2011-11-25 12:30:00 Price (13.54) Moves Below Moving Average of 13.55
2011-11-23 16:00:00 Price (13.49) Moves Below Moving Average of 13.52
2011-11-23 14:30:00 Price (13.55) Rises Above Moving Average of 13.51
2011-11-23 13:30:00 Price (13.5) Moves Below Moving Average of 13.51
2011-11-21 10:00:00 Price (13.51) Moves Below Moving Average of 13.51
2011-11-15 12:00:00 Price (13.43) Rises Above Moving Average of 13.43
2011-11-15 09:30:00 Price (13.37) Moves Below Moving Average of 13.43
2011-11-14 13:00:00 Price (13.41) Moves Below Moving Average of 13.42
2011-11-10 11:00:00 Price (13.23) Rises Above Moving Average of 13.22
2011-11-07 12:00:00 Price (12.98) Moves Below Moving Average of 12.99
2011-11-01 13:00:00 Price (12.56) Moves Below Moving Average of 12.61
2011-10-17 16:00:00 Price (10.84) Moves Below Moving Average of 10.85
2011-10-07 12:30:00 Price (10.45) Moves Below Moving Average of 10.55
2011-10-06 10:30:00 Price (10.64) Rises Above Moving Average of 10.55
2011-10-06 09:30:00 Price (10.48) Moves Below Moving Average of 10.55
2011-10-05 15:30:00 Price (10.56) Rises Above Moving Average of 10.55
2011-10-03 09:30:00 Price (10.52) Moves Below Moving Average of 10.63
2011-09-30 13:30:00 Price (10.61) Rises Above Moving Average of 10.61
2011-09-30 10:30:00 Price (10.52) Moves Below Moving Average of 10.6
2011-09-26 15:30:00 Price (10.57) Rises Above Moving Average of 10.51
2011-09-22 09:30:00 Price (10.39) Moves Below Moving Average of 10.67
2011-09-19 09:30:00 Price (10.78) Rises Above Moving Average of 10.71
2011-09-16 10:30:00 Price (10.67) Moves Below Moving Average of 10.68
2011-09-15 15:00:00 Price (10.68) Rises Above Moving Average of 10.66
2011-09-15 10:30:00 Price (10.57) Moves Below Moving Average of 10.63
2011-09-14 14:30:00 Price (10.6) Rises Above Moving Average of 10.59
2011-09-08 14:30:00 Price (10.46) Moves Below Moving Average of 10.55
2011-09-07 09:30:00 Price (10.61) Rises Above Moving Average of 10.59
2011-09-02 14:30:00 Price (10.62) Moves Below Moving Average of 10.63
2011-07-11 09:30:00 Price (16.87) Moves Below Moving Average of 16.96
2011-07-08 14:30:00 Price (16.98) Rises Above Moving Average of 16.96
2011-07-08 09:30:00 Price (16.84) Moves Below Moving Average of 16.95
2011-07-07 10:30:00 Price (16.95) Rises Above Moving Average of 16.91
2011-07-05 09:30:00 Price (16.78) Moves Below Moving Average of 16.86
2011-06-29 12:30:00 Price (16.7) Moves Below Moving Average of 16.76
2011-06-20 10:30:00 Price (16.9) Rises Above Moving Average of 16.79
2011-06-06 09:30:00 Price (17.2) Moves Below Moving Average of 17.2
2011-05-18 10:30:00 Price (16.72) Rises Above Moving Average of 16.55
2011-05-05 15:30:00 Price (16.96) Moves Below Moving Average of 17.04
2011-05-05 14:00:00 Price (17.09) Rises Above Moving Average of 17.02
2011-05-05 12:00:00 Price (17.02) Rises Above Moving Average of 17
2011-05-02 11:30:00 Price (16.54) Moves Below Moving Average of 16.92
2011-04-15 10:30:00 Price (16.2) Rises Above Moving Average of 16.19
2011-04-08 13:00:00 Price (16.38) Moves Below Moving Average of 16.39
2011-04-08 10:00:00 Price (16.44) Rises Above Moving Average of 16.4
2011-04-07 13:30:00 Price (16.37) Moves Below Moving Average of 16.4
2011-04-07 11:30:00 Price (16.37) Moves Below Moving Average of 16.4
2011-04-07 09:30:00 Price (16.41) Rises Above Moving Average of 16.39
2011-03-29 09:30:00 Price (16.54) Moves Below Moving Average of 16.59
2011-03-24 11:00:00 Price (16.59) Rises Above Moving Average of 16.49
2011-03-24 10:00:00 Price (16.42) Moves Below Moving Average of 16.49
2011-03-23 11:00:00 Price (16.63) Rises Above Moving Average of 16.5
2011-03-22 12:00:00 Price (16.52) Rises Above Moving Average of 16.51
2011-03-22 11:00:00 Price (16.44) Moves Below Moving Average of 16.51
2011-03-18 15:30:00 Price (16.59) Rises Above Moving Average of 16.54
2011-03-16 09:30:00 Price (16.58) Moves Below Moving Average of 16.73
2011-03-15 14:30:00 Price (16.74) Rises Above Moving Average of 16.74
2011-02-07 10:00:00 Price (17.95) Rises Above Moving Average of 17.91
2011-02-02 10:00:00 Price (18.07) Moves Below Moving Average of 18.16
2011-01-27 15:30:00 Price (18.22) Rises Above Moving Average of 18.19
2011-01-27 13:30:00 Price (18.22) Rises Above Moving Average of 18.18
2011-01-27 10:00:00 Price (18.06) Moves Below Moving Average of 18.19
2011-01-26 15:30:00 Price (18.18) Rises Above Moving Average of 18.18
2011-01-26 11:30:00 Price (17.97) Moves Below Moving Average of 18.16
2011-01-26 10:00:00 Price (18.23) Rises Above Moving Average of 18.15
2011-01-20 15:00:00 Price (18.05) Moves Below Moving Average of 18.06
2011-01-20 13:30:00 Price (17.99) Moves Below Moving Average of 18.04
2011-01-19 15:30:00 Price (17.98) Moves Below Moving Average of 17.99
2011-01-05 10:00:00 Price (17.3) Rises Above Moving Average of 17.07
2011-01-04 14:30:00 Price (17.07) Rises Above Moving Average of 17.06
2011-01-04 11:30:00 Price (17.03) Moves Below Moving Average of 17.03
2010-12-01 11:30:00 Price (15.04) Rises Above Moving Average of 15.03
2010-11-15 13:00:00 Price (15.78) Moves Below Moving Average of 15.81
2010-11-15 11:00:00 Price (15.77) Moves Below Moving Average of 15.82
2010-11-12 12:30:00 Price (15.79) Moves Below Moving Average of 15.86
2010-11-04 11:00:00 Price (15.91) Rises Above Moving Average of 15.9
2010-10-25 11:30:00 Price (16.58) Moves Below Moving Average of 16.61
2010-10-25 09:30:00 Price (16.75) Rises Above Moving Average of 16.63
2010-10-04 11:00:00 Price (17.4) Moves Below Moving Average of 17.49
2010-09-27 11:00:00 Price (17.4) Rises Above Moving Average of 17.34
2010-09-27 10:00:00 Price (17.23) Moves Below Moving Average of 17.34
2010-09-24 10:30:00 Price (17.5) Rises Above Moving Average of 17.32
2010-09-22 13:30:00 Price (17.29) Rises Above Moving Average of 17.29
2010-09-22 12:30:00 Price (17.26) Moves Below Moving Average of 17.28
2010-09-20 10:30:00 Price (17.2) Rises Above Moving Average of 17.1
2010-09-16 11:00:00 Price (17.02) Moves Below Moving Average of 17.05
2010-09-01 09:30:00 Price (16.44) Rises Above Moving Average of 16.32
2010-08-31 14:30:00 Price (16.2) Moves Below Moving Average of 16.33
2010-08-31 10:30:00 Price (16.42) Rises Above Moving Average of 16.35
2010-08-30 14:00:00 Price (16.32) Moves Below Moving Average of 16.38
2010-08-27 13:00:00 Price (16.41) Moves Below Moving Average of 16.45
2010-08-27 11:30:00 Price (16.53) Rises Above Moving Average of 16.46
2010-08-27 09:30:00 Price (16.47) Rises Above Moving Average of 16.46
2010-08-26 12:00:00 Price (16.42) Moves Below Moving Average of 16.45
2010-08-25 14:00:00 Price (16.58) Rises Above Moving Average of 16.43
2010-08-25 13:00:00 Price (16.32) Moves Below Moving Average of 16.42
2010-08-25 11:00:00 Price (16.46) Rises Above Moving Average of 16.42
2010-08-19 11:30:00 Price (16.5) Moves Below Moving Average of 16.53
2010-08-18 09:30:00 Price (16.48) Rises Above Moving Average of 16.48
2010-08-17 15:00:00 Price (16.43) Moves Below Moving Average of 16.48
2010-08-17 13:30:00 Price (16.56) Rises Above Moving Average of 16.48
2010-08-17 12:30:00 Price (16.45) Moves Below Moving Average of 16.48
2010-08-17 11:30:00 Price (16.51) Rises Above Moving Average of 16.48
2010-08-11 12:00:00 Price (16.67) Moves Below Moving Average of 16.68
2010-08-09 09:30:00 Price (16.76) Rises Above Moving Average of 16.49
2010-08-04 12:30:00 Price (16.64) Rises Above Moving Average of 16.61
2010-08-03 09:30:00 Price (16.58) Moves Below Moving Average of 16.69
2010-08-02 11:00:00 Price (16.74) Rises Above Moving Average of 16.7
2010-07-28 11:00:00 Price (16.56) Moves Below Moving Average of 16.75
2010-07-23 09:30:00 Price (16.47) Rises Above Moving Average of 16.47
2010-07-16 14:00:00 Price (16.45) Moves Below Moving Average of 16.47
2010-07-07 09:30:00 Price (16.24) Rises Above Moving Average of 16.19
2010-07-06 14:00:00 Price (16.09) Moves Below Moving Average of 16.21
2010-07-06 11:00:00 Price (16.17) Moves Below Moving Average of 16.23
2010-07-06 10:00:00 Price (16.35) Rises Above Moving Average of 16.24
2010-06-24 15:30:00 Price (16.48) Moves Below Moving Average of 16.52
2010-06-24 13:30:00 Price (16.74) Rises Above Moving Average of 16.54
2010-04-30 10:00:00 Price (23.36) Moves Below Moving Average of 23.62
2010-04-29 14:30:00 Price (23.69) Rises Above Moving Average of 23.6
2010-04-29 12:30:00 Price (23.57) Rises Above Moving Average of 23.57
2010-04-29 11:00:00 Price (23.59) Rises Above Moving Average of 23.54
2010-04-29 09:30:00 Price (23.48) Moves Below Moving Average of 23.51
2010-04-19 13:00:00 Price (22.51) Rises Above Moving Average of 22.49
2010-04-19 12:00:00 Price (22.46) Moves Below Moving Average of 22.5
2010-04-19 09:30:00 Price (22.46) Moves Below Moving Average of 22.51
2010-04-16 14:30:00 Price (22.69) Rises Above Moving Average of 22.52
2010-04-16 11:00:00 Price (22.52) Moves Below Moving Average of 22.55
2010-04-13 13:00:00 Price (22.66) Rises Above Moving Average of 22.65
2010-04-13 10:00:00 Price (22.88) Rises Above Moving Average of 22.7
2010-03-19 10:30:00 Price (23.78) Moves Below Moving Average of 23.78
2009-08-19 09:30:00 Price (21.53) Moves Below Moving Average of 21.62
2009-08-18 09:30:00 Price (21.6) Rises Above Moving Average of 21.48
2009-08-17 14:30:00 Price (21.44) Moves Below Moving Average of 21.44
2009-07-01 09:30:00 Price (16.93) Rises Above Moving Average of 16.8
2009-06-30 15:00:00 Price (16.73) Moves Below Moving Average of 16.81
2009-06-30 12:30:00 Price (16.87) Rises Above Moving Average of 16.81
2009-06-24 14:30:00 Price (16.76) Moves Below Moving Average of 16.98
2009-06-24 10:30:00 Price (17.15) Rises Above Moving Average of 17.08
2009-05-27 13:30:00 Price (20.11) Moves Below Moving Average of 20.23
2009-05-20 11:30:00 Price (20.63) Moves Below Moving Average of 20.66
2009-05-20 09:30:00 Price (20.84) Rises Above Moving Average of 20.71
2009-05-19 15:30:00 Price (20.67) Moves Below Moving Average of 20.74
2009-05-19 14:00:00 Price (20.76) Moves Below Moving Average of 20.79
2009-05-19 11:30:00 Price (20.92) Rises Above Moving Average of 20.86
2009-05-18 11:00:00 Price (21.27) Rises Above Moving Average of 21.03
2009-05-05 15:00:00 Price (20.95) Rises Above Moving Average of 20.91
2009-05-04 10:00:00 Price (20.85) Rises Above Moving Average of 20.44
2009-05-01 11:30:00 Price (20.19) Moves Below Moving Average of 20.27
2009-04-14 14:30:00 Price (16.92) Rises Above Moving Average of 16.92
2009-04-14 12:30:00 Price (16.86) Moves Below Moving Average of 16.88
2009-03-12 11:00:00 Price (14.15) Rises Above Moving Average of 14.08
2009-03-11 09:30:00 Price (14.27) Rises Above Moving Average of 14.25
2009-02-17 15:30:00 Price (17.38) Rises Above Moving Average of 17.3
2009-02-17 09:30:00 Price (17.17) Moves Below Moving Average of 17.28
2009-02-13 13:30:00 Price (17.4) Rises Above Moving Average of 17.18
2009-02-13 12:30:00 Price (17.01) Moves Below Moving Average of 17.16
2009-02-13 09:30:00 Price (17.05) Moves Below Moving Average of 17.13
2009-02-12 09:30:00 Price (17.05) Moves Below Moving Average of 17.05
2009-01-28 14:00:00 Price (17.03) Moves Below Moving Average of 17.04
2009-01-12 14:00:00 Price (17.94) Moves Below Moving Average of 18.06
2009-01-12 11:30:00 Price (18.06) Moves Below Moving Average of 18.12
2008-12-16 09:30:00 Price (18.08) Rises Above Moving Average of 17.56
2008-12-15 15:00:00 Price (17.25) Moves Below Moving Average of 17.51
2008-12-12 09:30:00 Price (16.89) Moves Below Moving Average of 16.93
2008-11-26 09:30:00 Price (14.53) Moves Below Moving Average of 14.57
2008-11-25 15:00:00 Price (14.66) Rises Above Moving Average of 14.63
2008-11-10 09:30:00 Price (17.18) Rises Above Moving Average of 17.07
2008-11-05 15:30:00 Price (17.35) Moves Below Moving Average of 17.36
2008-10-31 10:30:00 Price (17.57) Rises Above Moving Average of 17.42
2008-10-03 13:30:00 Price (25.66) Moves Below Moving Average of 25.92
2008-10-01 11:00:00 Price (25.6) Moves Below Moving Average of 25.75
2008-09-30 13:00:00 Price (25.84) Rises Above Moving Average of 25.67
2008-09-29 16:00:00 Price (25.73) Rises Above Moving Average of 25.62
2008-09-29 14:30:00 Price (25.31) Moves Below Moving Average of 25.62
2008-09-25 11:00:00 Price (24.93) Moves Below Moving Average of 25.26


What Blogs are saying about Ryland Group
5 Trade Ideas for Friday, Aug 12
4 Small Caps for Your Watch List
Stock Watch List For Wednesday, July 27
4 Stocks for Your Watchlist
My Favourite Modalities and Techniques, Part 1

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 20.10 24.49 29.97 32.99
Median Moving Average 16.98 21.59 26.91 32.37
Simple Moving Average 17.01 21.62 26.98 32.54
Triangular Moving Average 15.74 20.41 27.78 32.61


Ryland Group is traded on the NYE (NYSE) using the symbol RYL

Industry: MATERIALS & CONSTRUCTION - Residential Construction Sub Industry Specific Industry

The historical high for RYL was 83.13 on the 20th of July 2005. It has been 2642 days since the historical high price.

The lowest price was 1.61 on the 26th of June 1984. It has been 10336 days since that low price.

The largest volume day was the 8th of January 2004 when 7,291,000 shares were traded. It has been 3201 days since that big volume day.

The lowest volume day was the 29th of August 1985 when only 0 shares changed hands. That was 9907 days ago.

What Google thinks of Ryland Group

Seasonality Analysis of RYL

Historical data for RYL

Ryland Group at ValueWiki
No Pattern Matches for RYL

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to RYL
Stocks with Negative Correlation to RYL


Closing Prices over the past 15 trading days

RYL chart



Date                Open    High    Low    Close
2013-08-16    36.83   38.07   36.03   36.31      2616400
2013-08-15    34.32   37.23   33.04   36.83      5875300
2013-08-14    35.98   35.98   33.92   34.80      3434600
2013-08-13    37.87   37.95   35.98   36.04      2430700
2013-08-12    37.27   38.39   37.27   37.92      1306200
2013-08-09    36.99   37.91   36.58   37.48      1523400
2013-08-08    37.81   37.85   36.90   37.04      1796200
2013-08-07    38.80   38.80   37.35   37.44      1685200
2013-08-06    40.16   40.16   38.70   39.01      1115400
2013-07-29    38.26   38.95   38.05   38.17      1282800
2013-07-26    37.62   39.30   37.62   38.50      2224400
2013-07-25    39.40   39.47   36.10   37.73      4484200
2013-07-24    41.40   42.12   39.37   39.74      1494700
2013-07-19    40.99   41.85   40.71   41.44      830800
2013-07-18    41.74   42.40   41.02   41.15      991200








Previous symbol is RYKKF

Next symbol is RYL.DB.B