Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryerson Holding Corp (NY: RYI )

22.95 -0.99 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.634 7.738 7.254 7.321 221,560 -0.46(-5.85%)
May 30, 2019 8.269 8.402 7.776 7.776 234,927 -0.56(-6.71%)
May 29, 2019 8.127 8.402 8.041 8.335 365,204 +0.05(+0.57%)
May 28, 2019 8.620 8.629 8.146 8.288 230,777 -0.33(-3.85%)
May 24, 2019 8.866 8.942 8.544 8.620 206,585 -0.16(-1.84%)
May 23, 2019 9.094 9.094 8.629 8.781 242,172 -0.51(-5.51%)
May 22, 2019 9.625 9.625 9.189 9.293 175,089 -0.35(-3.64%)
May 21, 2019 9.502 9.758 9.445 9.644 144,175 +0.14(+1.50%)
May 20, 2019 9.350 9.720 9.284 9.502 138,561 -0.01(-0.10%)
May 17, 2019 9.663 9.663 9.397 9.511 209,222 -0.16(-1.67%)
May 16, 2019 9.985 9.985 9.559 9.672 228,688 -0.30(-3.04%)
May 15, 2019 10.27 10.40 9.909 9.976 331,352 -0.45(-4.28%)
May 14, 2019 10.62 10.75 10.38 10.42 186,742 -0.11(-1.08%)
May 13, 2019 10.67 10.67 10.06 10.54 291,906 -0.10(-0.98%)
May 10, 2019 10.53 10.65 10.31 10.64 285,676 +0.00(+0.00%)
May 09, 2019 10.43 10.68 10.11 10.64 240,910 +0.24(+2.28%)
May 08, 2019 9.995 10.93 9.995 10.40 527,100 +0.30(+3.01%)
May 07, 2019 10.39 10.48 9.834 10.10 315,165 -0.15(-1.48%)
May 06, 2019 9.815 10.88 9.786 10.25 327,997 +0.32(+3.25%)
May 03, 2019 9.397 10.19 9.350 9.928 396,720 +0.64(+6.84%)
May 02, 2019 9.217 9.668 9.018 9.293 373,032 +0.82(+9.62%)
May 01, 2019 8.184 8.515 7.975 8.478 192,653 +0.28(+3.35%)
Apr 30, 2019 8.193 8.222 7.984 8.203 152,014 +0.00(+0.00%)
Apr 29, 2019 8.079 8.226 8.041 8.203 46,033 +0.13(+1.65%)
Apr 26, 2019 7.918 8.117 7.899 8.070 55,258 +0.12(+1.55%)
Apr 25, 2019 7.947 8.022 7.766 7.947 57,433 -0.09(-1.18%)
Apr 24, 2019 7.823 8.070 7.752 8.041 83,487 +0.22(+2.79%)
Apr 23, 2019 7.871 7.994 7.691 7.823 94,469 -0.06(-0.72%)
Apr 22, 2019 8.003 8.003 7.785 7.880 70,718 -0.09(-1.19%)
Apr 18, 2019 8.013 8.127 7.804 7.975 60,425 -0.09(-1.06%)
Apr 17, 2019 8.117 8.250 8.032 8.060 44,606 +0.02(+0.24%)
Apr 16, 2019 7.928 8.060 7.852 8.041 66,145 +0.16(+2.05%)
Apr 15, 2019 7.861 7.937 7.795 7.880 40,361 +0.01(+0.12%)
Apr 12, 2019 8.013 8.136 7.814 7.871 78,247 -0.03(-0.36%)
Apr 11, 2019 8.184 8.421 7.871 7.899 104,958 -0.27(-3.25%)
Apr 10, 2019 8.364 8.582 8.098 8.165 171,357 -0.64(-7.32%)
Apr 09, 2019 8.639 8.933 8.497 8.809 166,002 +0.10(+1.20%)
Apr 08, 2019 8.753 8.838 8.568 8.705 97,944 -0.05(-0.54%)
Apr 05, 2019 8.952 8.956 8.610 8.753 143,207 -0.16(-1.81%)
Apr 04, 2019 8.885 9.117 8.819 8.914 141,252 +0.05(+0.53%)
Apr 03, 2019 8.781 9.094 8.772 8.866 154,899 +0.12(+1.41%)
Apr 02, 2019 8.373 8.762 8.259 8.743 145,067 +0.38(+4.54%)
Apr 01, 2019 8.174 8.487 8.079 8.364 177,580 +0.25(+3.04%)
Mar 29, 2019 8.373 8.392 8.070 8.117 88,687 -0.16(-1.95%)
Mar 28, 2019 8.373 8.411 8.174 8.278 46,341 -0.09(-1.13%)
Mar 27, 2019 8.070 8.409 8.060 8.373 96,073 +0.37(+4.62%)
Mar 26, 2019 8.070 8.136 7.918 8.003 33,625 +0.01(+0.12%)
Mar 25, 2019 8.060 8.146 7.842 7.994 47,146 -0.08(-0.94%)
Mar 22, 2019 8.411 8.421 7.899 8.070 162,083 -0.40(-4.70%)
Mar 21, 2019 8.440 8.724 8.402 8.468 79,630 +0.06(+0.68%)
Mar 20, 2019 8.487 8.534 8.231 8.411 65,332 -0.09(-1.11%)
Mar 19, 2019 8.383 8.715 8.383 8.506 72,868 +0.15(+1.82%)
Mar 18, 2019 8.345 8.440 8.278 8.354 83,352 +0.04(+0.46%)
Mar 15, 2019 8.506 8.525 8.160 8.316 226,200 -0.19(-2.23%)
Mar 14, 2019 8.819 8.819 8.373 8.506 91,819 -0.32(-3.65%)
Mar 13, 2019 8.534 8.857 8.534 8.828 107,953 +0.37(+4.37%)
Mar 12, 2019 8.364 8.553 8.364 8.459 74,478 +0.10(+1.25%)
Mar 11, 2019 8.127 8.534 8.060 8.354 148,030 +0.31(+3.89%)
Mar 08, 2019 7.937 8.146 7.809 8.041 115,894 -0.01(-0.12%)
Mar 07, 2019 7.349 8.184 7.349 8.051 147,419 +0.69(+9.41%)
Mar 06, 2019 8.184 8.373 7.264 7.359 177,946 -0.75(-9.24%)
Mar 05, 2019 7.899 8.136 7.795 8.108 112,410 +0.20(+2.52%)
Mar 04, 2019 8.003 8.003 7.624 7.909 83,125 -0.09(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.