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 29, 2020 4.960 5.044 4.647 4.732 385,305 -0.31(-6.20%)
May 28, 2020 5.301 5.301 5.007 5.045 136,667 -0.09(-1.66%)
May 27, 2020 4.912 5.221 4.742 5.131 239,443 +0.40(+8.42%)
May 26, 2020 4.514 4.801 4.495 4.732 219,481 +0.34(+7.78%)
May 22, 2020 4.334 4.410 4.189 4.391 200,244 +0.08(+1.76%)
May 21, 2020 4.173 4.400 4.116 4.315 198,248 +0.16(+3.88%)
May 20, 2020 4.106 4.329 4.059 4.154 324,357 +0.05(+1.15%)
May 19, 2020 4.419 4.419 4.097 4.106 323,963 -0.31(-7.08%)
May 18, 2020 4.040 4.543 3.945 4.419 358,110 +0.63(+16.50%)
May 15, 2020 3.831 3.883 3.755 3.793 270,894 +0.00(+0.00%)
May 14, 2020 3.879 3.917 3.566 3.793 283,278 -0.10(-2.68%)
May 13, 2020 4.144 4.144 3.708 3.898 274,179 -0.13(-3.29%)
May 12, 2020 4.201 4.277 4.016 4.030 207,930 -0.19(-4.49%)
May 11, 2020 4.410 4.410 4.097 4.220 195,032 -0.24(-5.32%)
May 08, 2020 4.296 4.562 4.277 4.457 169,032 +0.21(+4.91%)
May 07, 2020 4.362 4.618 4.201 4.249 216,346 +0.17(+4.19%)
May 06, 2020 4.201 4.211 3.974 4.078 123,404 -0.07(-1.60%)
May 05, 2020 4.296 4.372 4.106 4.144 115,498 +0.02(+0.46%)
May 04, 2020 4.106 4.305 3.907 4.125 170,828 -0.04(-0.91%)
May 01, 2020 4.239 4.315 4.068 4.163 110,825 -0.22(-4.98%)
Apr 30, 2020 4.723 4.780 4.296 4.381 203,984 -0.49(-10.12%)
Apr 29, 2020 4.618 4.922 4.599 4.874 235,497 +0.43(+9.59%)
Apr 28, 2020 4.334 4.543 4.097 4.448 218,037 +0.15(+3.53%)
Apr 27, 2020 3.831 4.324 3.831 4.296 241,191 +0.48(+12.69%)
Apr 24, 2020 3.907 3.927 3.680 3.812 191,281 +0.05(+1.26%)
Apr 23, 2020 3.736 3.993 3.699 3.765 240,383 +0.03(+0.76%)
Apr 22, 2020 4.059 4.059 3.708 3.736 178,582 -0.07(-1.75%)
Apr 21, 2020 3.898 3.907 3.663 3.803 141,020 -0.09(-2.43%)
Apr 20, 2020 4.125 4.173 3.841 3.898 152,124 -0.31(-7.43%)
Apr 17, 2020 4.268 4.410 4.163 4.211 221,123 +0.06(+1.37%)
Apr 16, 2020 4.277 4.277 4.078 4.154 154,868 -0.12(-2.88%)
Apr 15, 2020 4.438 4.467 4.116 4.277 155,465 -0.30(-6.63%)
Apr 14, 2020 4.808 4.931 4.486 4.580 200,717 -0.09(-1.83%)
Apr 13, 2020 4.448 4.713 4.268 4.666 222,076 +0.24(+5.35%)
Apr 09, 2020 4.305 4.467 4.097 4.429 302,845 +0.35(+8.60%)
Apr 08, 2020 3.926 4.220 3.917 4.078 267,968 +0.22(+5.65%)
Apr 07, 2020 4.068 4.249 3.803 3.860 451,531 -0.14(-3.55%)
Apr 06, 2020 4.192 4.495 3.926 4.002 277,469 +0.19(+4.98%)
Apr 03, 2020 4.011 4.083 3.793 3.812 369,593 -0.22(-5.41%)
Apr 02, 2020 4.249 4.514 3.926 4.030 308,538 -0.69(-14.66%)
Apr 01, 2020 4.827 5.216 4.656 4.723 246,453 -0.32(-6.39%)
Mar 31, 2020 4.865 5.135 4.865 5.045 372,912 +0.11(+2.31%)
Mar 30, 2020 4.874 5.131 4.742 4.931 195,074 +0.08(+1.56%)
Mar 27, 2020 4.827 5.121 4.647 4.855 207,204 -0.12(-2.48%)
Mar 26, 2020 4.751 5.149 4.713 4.979 219,824 +0.27(+5.63%)
Mar 25, 2020 4.448 5.026 4.400 4.713 184,338 +0.35(+8.04%)
Mar 24, 2020 4.211 4.505 4.211 4.362 275,983 +0.22(+5.26%)
Mar 23, 2020 4.258 4.316 4.002 4.144 249,018 -0.15(-3.53%)
Mar 20, 2020 4.258 5.007 4.211 4.296 290,191 +0.09(+2.03%)
Mar 19, 2020 3.974 4.742 3.831 4.211 294,284 +0.24(+5.97%)
Mar 18, 2020 4.647 4.723 3.831 3.974 209,564 -0.96(-19.42%)
Mar 17, 2020 5.036 5.178 4.775 4.931 183,211 -0.06(-1.14%)
Mar 16, 2020 5.263 5.690 4.979 4.988 190,521 -0.70(-12.33%)
Mar 13, 2020 5.747 5.975 5.500 5.690 244,111 +0.31(+5.82%)
Mar 12, 2020 6.136 6.183 5.320 5.377 195,250 -0.99(-15.50%)
Mar 11, 2020 6.657 6.894 6.231 6.363 180,006 -0.57(-8.21%)
Mar 10, 2020 7.482 7.482 6.544 6.932 128,090 -0.22(-3.05%)
Mar 09, 2020 7.814 7.919 7.113 7.150 161,415 -0.99(-12.12%)
Mar 06, 2020 8.080 8.706 7.928 8.137 149,840 -0.14(-1.72%)
Mar 05, 2020 9.009 9.426 8.023 8.279 342,681 +0.41(+5.18%)
Mar 04, 2020 7.833 7.871 7.663 7.871 89,305 +0.20(+2.60%)
Mar 03, 2020 7.881 8.070 7.653 7.672 136,010 -0.17(-2.18%)
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.