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

Ryerson Holding Corp (NY: RYI )

22.62 +0.46 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2015 8.077 8.077 7.673 7.805 111,847 -0.31(-3.82%)
May 28, 2015 8.012 8.209 7.800 8.115 69,187 +0.05(+0.58%)
May 27, 2015 7.908 8.228 7.729 8.068 114,908 +0.05(+0.59%)
May 26, 2015 8.021 8.087 7.372 8.021 165,817 -0.06(-0.70%)
May 22, 2015 8.077 8.077 8.077 8.077 38,603 +0.02(+0.23%)
May 21, 2015 7.899 8.171 7.833 8.059 77,048 +0.20(+2.51%)
May 20, 2015 7.870 8.087 7.720 7.861 282,393 +0.03(+0.36%)
May 19, 2015 7.936 7.946 7.711 7.833 104,956 -0.19(-2.34%)
May 18, 2015 7.513 8.040 7.250 8.021 114,502 +0.51(+6.76%)
May 15, 2015 7.541 7.673 7.382 7.513 122,209 -0.07(-0.87%)
May 14, 2015 7.523 7.692 7.306 7.579 99,867 +0.08(+1.00%)
May 13, 2015 7.541 7.579 7.278 7.504 127,702 +0.02(+0.25%)
May 12, 2015 7.523 7.570 7.109 7.485 114,674 -0.02(-0.25%)
May 11, 2015 7.344 7.682 6.704 7.504 234,298 +0.17(+2.31%)
May 08, 2015 5.868 7.598 5.849 7.334 781,421 +1.87(+34.25%)
May 07, 2015 5.416 5.548 5.219 5.463 581,429 +0.04(+0.69%)
May 06, 2015 5.313 5.473 5.219 5.426 218,373 +0.11(+2.12%)
May 05, 2015 5.285 5.407 5.200 5.313 54,236 +0.00(+0.00%)
May 04, 2015 5.219 5.350 5.209 5.313 40,806 +0.16(+3.10%)
May 01, 2015 5.294 5.332 4.984 5.153 113,898 -0.06(-1.08%)
Apr 30, 2015 5.435 5.529 5.162 5.209 95,173 -0.26(-4.81%)
Apr 29, 2015 5.633 5.642 5.303 5.473 87,634 -0.17(-3.00%)
Apr 28, 2015 5.416 5.689 5.416 5.642 55,335 +0.23(+4.17%)
Apr 27, 2015 5.444 5.633 5.303 5.416 79,490 -0.03(-0.52%)
Apr 24, 2015 5.379 5.614 5.247 5.444 105,501 +0.08(+1.58%)
Apr 23, 2015 5.153 5.379 5.031 5.360 59,363 +0.24(+4.78%)
Apr 22, 2015 5.191 5.322 5.078 5.115 78,321 -0.08(-1.45%)
Apr 21, 2015 5.407 5.537 5.144 5.191 137,805 -0.20(-3.66%)
Apr 20, 2015 5.595 5.698 5.341 5.388 143,298 -0.17(-3.05%)
Apr 17, 2015 5.651 5.774 5.501 5.557 108,362 -0.16(-2.80%)
Apr 16, 2015 5.727 5.858 5.642 5.717 76,734 -0.03(-0.49%)
Apr 15, 2015 5.830 5.933 5.670 5.745 70,658 -0.09(-1.61%)
Apr 14, 2015 5.670 6.051 5.538 5.839 135,083 +0.19(+3.33%)
Apr 13, 2015 5.727 5.877 5.501 5.651 115,129 -0.10(-1.80%)
Apr 10, 2015 5.877 5.962 5.698 5.755 67,741 -0.10(-1.77%)
Apr 09, 2015 6.056 6.105 5.792 5.858 117,928 -0.24(-4.01%)
Apr 08, 2015 5.924 6.131 5.924 6.103 66,545 +0.18(+3.02%)
Apr 07, 2015 5.990 6.097 5.886 5.924 33,335 -0.10(-1.72%)
Apr 06, 2015 5.933 6.131 5.802 6.027 90,231 +0.03(+0.47%)
Apr 02, 2015 5.698 5.999 5.999 5.999 123,149 +0.28(+4.93%)
Apr 01, 2015 5.990 5.990 5.661 5.717 73,648 -0.27(-4.55%)
Mar 31, 2015 6.338 6.378 5.952 5.990 106,377 -0.50(-7.68%)
Mar 30, 2015 6.893 6.893 6.408 6.488 91,216 -0.39(-5.74%)
Mar 27, 2015 6.695 6.935 6.516 6.883 48,703 +0.19(+2.81%)
Mar 26, 2015 6.874 6.874 6.573 6.695 61,937 -0.13(-1.93%)
Mar 25, 2015 6.554 7.269 6.554 6.827 107,145 +0.19(+2.83%)
Mar 24, 2015 6.526 6.770 6.234 6.639 106,174 +0.14(+2.17%)
Mar 23, 2015 5.774 6.526 5.764 6.498 208,446 +0.74(+12.91%)
Mar 20, 2015 5.717 5.952 5.642 5.755 266,147 +0.07(+1.16%)
Mar 19, 2015 5.811 6.037 5.642 5.689 163,080 -0.15(-2.58%)
Mar 18, 2015 5.426 5.905 5.426 5.839 363,421 +0.29(+5.25%)
Mar 17, 2015 5.341 5.576 5.341 5.548 88,804 +0.23(+4.24%)
Mar 16, 2015 5.360 5.360 4.960 5.322 83,264 -0.07(-1.22%)
Mar 13, 2015 5.792 5.849 4.927 5.388 114,124 -0.39(-6.68%)
Mar 12, 2015 5.811 5.905 5.736 5.774 49,743 +0.03(+0.49%)
Mar 11, 2015 5.811 5.896 5.736 5.745 42,536 -0.04(-0.65%)
Mar 10, 2015 5.877 5.877 5.783 5.783 29,374 -0.16(-2.69%)
Mar 09, 2015 5.755 6.413 5.755 5.943 80,376 +0.22(+3.78%)
Mar 06, 2015 5.933 5.990 5.698 5.727 32,108 -0.27(-4.55%)
Mar 05, 2015 6.178 6.178 5.971 5.999 23,873 -0.15(-2.45%)
Mar 04, 2015 6.281 6.216 5.933 6.150 54,676 -0.07(-1.06%)
Mar 03, 2015 5.736 6.272 5.736 6.216 122,955 +0.48(+8.36%)
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.