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 31, 2018 11.66 11.85 11.43 11.61 303,867 +0.09(+0.82%)
May 30, 2018 10.91 11.59 10.91 11.52 240,542 +0.71(+6.52%)
May 29, 2018 10.53 10.96 10.44 10.81 116,295 +0.09(+0.88%)
May 25, 2018 10.72 10.72 10.72 0 -0.33(-2.98%)
May 24, 2018 11.00 11.33 10.77 11.05 161,394 +0.09(+0.86%)
May 23, 2018 11.10 11.24 10.86 10.96 147,626 -0.24(-2.10%)
May 22, 2018 11.43 11.61 11.12 11.19 224,327 -0.24(-2.06%)
May 21, 2018 11.43 11.43 11.10 11.43 124,720 +0.00(+0.00%)
May 18, 2018 11.47 11.52 11.28 11.43 132,176 +0.00(+0.00%)
May 17, 2018 11.19 11.75 11.19 11.43 400,931 +0.28(+2.53%)
May 16, 2018 10.96 11.28 10.81 11.14 300,879 +0.24(+2.16%)
May 15, 2018 10.77 11.00 10.67 10.91 231,850 -0.05(-0.43%)
May 14, 2018 10.86 11.00 10.77 10.96 195,973 +0.19(+1.75%)
May 11, 2018 10.81 10.91 10.67 10.77 229,401 -0.05(-0.43%)
May 10, 2018 10.86 10.96 10.77 10.81 260,869 +0.05(+0.44%)
May 09, 2018 11.00 11.00 10.58 10.77 253,476 -0.14(-1.29%)
May 08, 2018 10.72 11.03 10.72 10.91 404,017 +0.05(+0.43%)
May 07, 2018 11.19 11.24 10.72 10.86 418,814 +0.00(+0.00%)
May 04, 2018 10.30 11.10 10.20 10.86 373,894 +0.56(+5.48%)
May 03, 2018 9.545 10.63 9.451 10.30 815,542 +1.08(+11.73%)
May 02, 2018 9.310 9.451 9.169 9.216 166,940 +0.00(+0.00%)
May 01, 2018 9.310 9.451 9.006 9.216 204,277 -0.24(-2.49%)
Apr 30, 2018 9.686 9.733 9.263 9.451 188,625 -0.24(-2.43%)
Apr 27, 2018 9.780 9.874 9.404 9.686 178,896 +0.00(+0.00%)
Apr 26, 2018 9.639 9.874 9.498 9.686 311,240 +0.05(+0.49%)
Apr 25, 2018 9.310 9.686 9.169 9.639 266,274 +0.33(+3.54%)
Apr 24, 2018 9.498 9.780 9.051 9.310 220,002 -0.09(-1.00%)
Apr 23, 2018 9.545 9.592 9.122 9.404 267,517 -0.14(-1.48%)
Apr 20, 2018 9.686 9.686 9.169 9.545 275,396 -0.19(-1.93%)
Apr 19, 2018 9.357 9.874 9.263 9.733 323,997 +0.42(+4.55%)
Apr 18, 2018 9.310 9.686 9.239 9.310 280,862 +0.14(+1.54%)
Apr 17, 2018 8.934 9.310 8.887 9.169 249,484 +0.28(+3.17%)
Apr 16, 2018 8.746 8.934 8.275 8.887 263,388 +0.24(+2.72%)
Apr 13, 2018 8.981 8.981 8.510 8.652 257,064 -0.19(-2.13%)
Apr 12, 2018 8.416 9.028 8.252 8.840 300,709 +0.52(+6.21%)
Apr 11, 2018 8.228 8.369 8.087 8.322 229,408 +0.09(+1.14%)
Apr 10, 2018 8.275 8.463 8.087 8.228 255,860 +0.24(+2.94%)
Apr 09, 2018 7.805 8.181 7.617 7.993 264,604 +0.33(+4.29%)
Apr 06, 2018 8.134 8.275 7.476 7.664 414,617 -0.61(-7.39%)
Apr 05, 2018 7.993 8.510 7.852 8.275 443,970 +0.47(+6.02%)
Apr 04, 2018 7.664 7.899 7.429 7.805 455,320 +0.14(+1.84%)
Apr 03, 2018 7.711 7.852 7.429 7.664 242,730 +0.05(+0.62%)
Apr 02, 2018 7.617 7.946 7.523 7.617 610,517 -0.05(-0.61%)
Mar 29, 2018 7.664 7.664 7.664 0 +0.14(+1.88%)
Mar 28, 2018 7.429 7.617 7.382 7.523 199,114 +0.09(+1.27%)
Mar 27, 2018 7.758 7.946 7.382 7.429 336,838 -0.28(-3.66%)
Mar 26, 2018 7.664 7.805 7.382 7.711 463,825 +0.28(+3.80%)
Mar 23, 2018 7.852 7.852 7.429 7.429 349,263 -0.38(-4.82%)
Mar 22, 2018 8.134 8.416 7.758 7.805 324,796 -0.52(-6.21%)
Mar 21, 2018 8.040 8.557 7.946 8.322 164,159 +0.28(+3.51%)
Mar 20, 2018 8.463 8.510 7.993 8.040 160,817 -0.33(-3.93%)
Mar 19, 2018 8.652 8.699 8.134 8.369 267,550 -0.38(-4.30%)
Mar 16, 2018 8.463 8.793 8.322 8.746 268,609 +0.24(+2.76%)
Mar 15, 2018 8.699 8.699 8.275 8.510 248,195 -0.09(-1.09%)
Mar 14, 2018 9.263 9.263 8.369 8.604 407,029 -0.56(-6.15%)
Mar 13, 2018 9.592 9.733 9.028 9.169 228,129 -0.42(-4.41%)
Mar 12, 2018 9.310 9.662 9.263 9.592 268,754 +0.33(+3.55%)
Mar 09, 2018 9.592 9.611 9.075 9.263 266,519 -0.19(-1.99%)
Mar 08, 2018 9.592 10.02 9.028 9.451 307,387 -0.09(-0.99%)
Mar 07, 2018 9.554 9.545 365,572 +0.80(+9.14%)
Mar 06, 2018 8.746 9.404 8.510 8.746 583,468 -0.75(-7.92%)
Mar 05, 2018 9.451 9.639 9.310 9.498 194,337 -0.09(-0.98%)
Mar 02, 2018 9.733 9.827 9.404 9.592 233,596 -0.19(-1.92%)
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.