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

Ryerson Holding Corp (NY: RYI )

21.66 -0.31 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 7.570 7.673 7.193 7.259 223,434 -0.45(-5.85%)
May 30, 2019 8.200 8.331 7.711 7.711 236,915 -0.55(-6.71%)
May 29, 2019 8.059 8.331 7.974 8.265 368,294 +0.05(+0.57%)
May 28, 2019 8.547 8.557 8.077 8.218 232,729 -0.33(-3.85%)
May 24, 2019 8.792 8.867 8.472 8.547 208,333 -0.16(-1.84%)
May 23, 2019 9.018 9.018 8.557 8.707 244,221 -0.51(-5.51%)
May 22, 2019 9.544 9.544 9.112 9.215 176,570 -0.35(-3.64%)
May 21, 2019 9.422 9.676 9.366 9.563 145,395 +0.14(+1.50%)
May 20, 2019 9.272 9.638 9.206 9.422 139,733 -0.01(-0.10%)
May 17, 2019 9.582 9.582 9.319 9.431 210,992 -0.16(-1.67%)
May 16, 2019 9.902 9.902 9.478 9.591 230,622 -0.30(-3.04%)
May 15, 2019 10.18 10.32 9.826 9.892 334,155 -0.44(-4.28%)
May 14, 2019 10.53 10.66 10.30 10.33 188,322 -0.11(-1.08%)
May 13, 2019 10.58 10.58 9.977 10.45 294,375 -0.10(-0.98%)
May 10, 2019 10.44 10.56 10.22 10.55 288,093 +0.00(+0.00%)
May 09, 2019 10.34 10.59 10.02 10.55 242,948 +0.24(+2.28%)
May 08, 2019 9.911 10.84 9.911 10.32 531,559 +0.30(+3.00%)
May 07, 2019 10.31 10.39 9.751 10.01 317,831 -0.15(-1.48%)
May 06, 2019 9.732 10.79 9.704 10.16 330,772 +0.32(+3.25%)
May 03, 2019 9.319 10.11 9.272 9.845 400,076 +0.63(+6.84%)
May 02, 2019 9.140 9.587 8.942 9.215 376,188 +0.81(+9.62%)
May 01, 2019 8.115 8.444 7.908 8.406 194,282 +0.27(+3.35%)
Apr 30, 2019 8.124 8.153 7.917 8.134 153,300 +0.00(+0.00%)
Apr 29, 2019 8.012 8.157 7.974 8.134 46,422 +0.13(+1.65%)
Apr 26, 2019 7.852 8.049 7.833 8.002 55,725 +0.12(+1.55%)
Apr 25, 2019 7.880 7.955 7.701 7.880 57,919 -0.09(-1.18%)
Apr 24, 2019 7.758 8.002 7.687 7.974 84,193 +0.22(+2.79%)
Apr 23, 2019 7.805 7.927 7.627 7.758 95,268 -0.06(-0.72%)
Apr 22, 2019 7.936 7.936 7.720 7.814 71,317 -0.09(-1.19%)
Apr 18, 2019 7.946 8.059 7.739 7.908 60,936 -0.08(-1.06%)
Apr 17, 2019 8.049 8.181 7.965 7.993 44,983 +0.02(+0.24%)
Apr 16, 2019 7.861 7.993 7.786 7.974 66,705 +0.16(+2.05%)
Apr 15, 2019 7.795 7.870 7.729 7.814 40,703 +0.01(+0.12%)
Apr 12, 2019 7.946 8.068 7.748 7.805 78,909 -0.03(-0.36%)
Apr 11, 2019 8.115 8.350 7.805 7.833 105,845 -0.26(-3.25%)
Apr 10, 2019 8.294 8.510 8.030 8.096 172,807 -0.64(-7.32%)
Apr 09, 2019 8.566 8.858 8.425 8.736 167,407 +0.10(+1.20%)
Apr 08, 2019 8.679 8.764 8.496 8.632 98,772 -0.05(-0.54%)
Apr 05, 2019 8.877 8.881 8.538 8.679 144,419 -0.16(-1.81%)
Apr 04, 2019 8.811 9.040 8.745 8.839 142,447 +0.05(+0.53%)
Apr 03, 2019 8.707 9.018 8.698 8.792 156,209 +0.12(+1.41%)
Apr 02, 2019 8.303 8.689 8.190 8.670 146,295 +0.38(+4.54%)
Apr 01, 2019 8.106 8.416 8.012 8.294 179,082 +0.24(+3.04%)
Mar 29, 2019 8.303 8.322 8.002 8.049 89,437 -0.16(-1.95%)
Mar 28, 2019 8.303 8.341 8.106 8.209 46,733 -0.09(-1.13%)
Mar 27, 2019 8.002 8.339 7.993 8.303 96,886 +0.37(+4.62%)
Mar 26, 2019 8.002 8.068 7.852 7.936 33,909 +0.01(+0.12%)
Mar 25, 2019 7.993 8.077 7.776 7.927 47,545 -0.08(-0.94%)
Mar 22, 2019 8.341 8.350 7.833 8.002 163,455 -0.39(-4.70%)
Mar 21, 2019 8.369 8.651 8.331 8.397 80,304 +0.06(+0.68%)
Mar 20, 2019 8.416 8.463 8.162 8.341 65,885 -0.09(-1.11%)
Mar 19, 2019 8.312 8.642 8.312 8.435 73,484 +0.15(+1.82%)
Mar 18, 2019 8.275 8.369 8.209 8.284 84,057 +0.04(+0.46%)
Mar 15, 2019 8.435 8.453 8.091 8.247 228,114 -0.19(-2.23%)
Mar 14, 2019 8.745 8.745 8.303 8.435 92,596 -0.32(-3.65%)
Mar 13, 2019 8.463 8.783 8.463 8.754 108,867 +0.37(+4.37%)
Mar 12, 2019 8.294 8.482 8.294 8.388 75,108 +0.10(+1.25%)
Mar 11, 2019 8.059 8.463 7.993 8.284 149,283 +0.31(+3.89%)
Mar 08, 2019 7.870 8.077 7.744 7.974 116,875 -0.01(-0.12%)
Mar 07, 2019 7.287 8.115 7.287 7.983 148,666 +0.69(+9.41%)
Mar 06, 2019 8.115 8.303 7.203 7.297 179,451 -0.74(-9.24%)
Mar 05, 2019 7.833 8.068 7.729 8.040 113,361 +0.20(+2.52%)
Mar 04, 2019 7.936 7.936 7.560 7.842 83,828 -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.