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

Ryerson Holding Corp (NY: RYI )

24.49 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 8.345 8.345 7.397 7.918 689,773 -0.38(-4.57%)
May 30, 2017 8.155 8.345 8.060 8.297 446,153 +0.00(+0.00%)
May 26, 2017 8.914 8.914 7.918 8.297 669,352 -0.62(-6.91%)
May 25, 2017 9.103 9.246 8.890 8.914 442,074 -0.19(-2.08%)
May 24, 2017 8.961 9.530 8.753 9.103 588,899 +0.09(+1.05%)
May 23, 2017 8.819 9.198 8.582 9.009 304,189 +0.24(+2.70%)
May 22, 2017 9.056 9.103 8.582 8.772 358,282 -0.05(-0.54%)
May 19, 2017 8.582 9.056 8.345 8.819 454,742 +0.33(+3.91%)
May 18, 2017 8.677 8.724 8.297 8.487 491,385 -0.19(-2.19%)
May 17, 2017 9.151 9.229 8.463 8.677 516,700 -0.62(-6.63%)
May 16, 2017 9.009 9.364 8.866 9.293 329,403 +0.24(+2.62%)
May 15, 2017 8.677 9.056 8.629 9.056 555,458 +0.57(+6.70%)
May 12, 2017 9.293 9.388 8.392 8.487 652,948 -0.85(-9.14%)
May 11, 2017 9.625 9.862 9.198 9.341 350,237 -0.24(-2.48%)
May 10, 2017 9.862 9.862 9.388 9.578 543,025 -0.24(-2.42%)
May 09, 2017 9.341 9.987 9.127 9.815 548,570 +0.52(+5.61%)
May 08, 2017 9.483 9.483 8.961 9.293 412,079 -0.19(-2.00%)
May 05, 2017 10.05 10.05 9.056 9.483 664,167 -0.38(-3.85%)
May 04, 2017 11.95 12.38 9.791 9.862 648,181 -1.85(-15.79%)
May 03, 2017 12.33 12.52 11.38 11.71 440,771 -0.76(-6.08%)
May 02, 2017 13.09 13.28 12.42 12.47 179,844 -0.71(-5.40%)
May 01, 2017 12.99 13.51 12.80 13.18 298,207 +0.19(+1.46%)
Apr 28, 2017 13.04 13.42 12.94 12.99 147,602 +0.05(+0.37%)
Apr 27, 2017 13.56 13.56 12.80 12.94 268,980 -0.57(-4.21%)
Apr 26, 2017 13.04 13.70 12.94 13.51 180,771 -0.05(-0.35%)
Apr 25, 2017 12.52 13.89 12.52 13.56 495,779 +1.28(+10.42%)
Apr 24, 2017 12.42 12.52 12.14 12.28 246,852 +0.24(+1.97%)
Apr 21, 2017 12.04 12.14 11.71 12.04 154,650 +0.00(+0.00%)
Apr 20, 2017 11.90 12.26 11.62 12.04 234,321 +0.47(+4.10%)
Apr 19, 2017 12.00 12.04 11.47 11.57 279,469 -0.24(-2.01%)
Apr 18, 2017 11.47 12.00 11.47 11.81 195,209 +0.24(+2.05%)
Apr 17, 2017 11.71 11.85 11.47 11.57 379,245 +0.24(+2.09%)
Apr 13, 2017 11.95 12.09 11.33 11.33 173,994 -0.62(-5.16%)
Apr 12, 2017 12.85 12.85 11.85 11.95 154,201 -1.09(-8.36%)
Apr 11, 2017 12.71 13.06 12.40 13.04 189,192 +0.28(+2.23%)
Apr 10, 2017 12.90 13.04 12.23 12.75 221,177 -0.05(-0.37%)
Apr 07, 2017 11.95 13.84 11.95 12.80 864,753 +1.14(+9.76%)
Apr 06, 2017 11.57 11.66 11.09 11.66 262,004 +0.14(+1.24%)
Apr 05, 2017 12.09 12.42 11.09 11.52 336,353 -0.52(-4.33%)
Apr 04, 2017 11.95 12.19 11.71 12.04 256,626 +0.09(+0.79%)
Apr 03, 2017 12.00 12.23 11.62 11.95 233,651 +0.00(+0.00%)
Mar 31, 2017 11.62 12.47 11.45 11.95 354,208 +0.24(+2.02%)
Mar 30, 2017 10.62 11.81 10.48 11.71 430,856 +1.33(+12.79%)
Mar 29, 2017 10.43 10.67 10.24 10.38 211,317 -0.05(-0.45%)
Mar 28, 2017 10.24 10.62 10.05 10.43 466,487 +0.19(+1.85%)
Mar 27, 2017 10.15 10.53 9.578 10.24 371,762 -0.14(-1.37%)
Mar 24, 2017 10.53 10.62 10.29 10.38 171,982 -0.09(-0.90%)
Mar 23, 2017 10.48 10.57 10.29 10.48 165,900 +0.05(+0.45%)
Mar 22, 2017 10.29 10.67 10.01 10.43 335,477 +0.05(+0.46%)
Mar 21, 2017 11.09 11.09 10.05 10.38 306,615 -0.57(-5.20%)
Mar 20, 2017 11.24 11.24 10.76 10.95 325,929 -0.28(-2.53%)
Mar 17, 2017 11.19 11.85 11.00 11.24 519,836 +0.09(+0.85%)
Mar 16, 2017 11.05 11.57 11.05 11.14 378,536 +0.33(+3.07%)
Mar 15, 2017 10.00 11.09 9.957 10.81 481,959 +0.95(+9.62%)
Mar 14, 2017 8.914 10.00 8.914 9.862 510,725 +0.24(+2.46%)
Mar 13, 2017 9.198 9.862 9.151 9.625 339,898 +0.57(+6.28%)
Mar 10, 2017 9.293 9.341 8.772 9.056 288,375 -0.14(-1.55%)
Mar 09, 2017 9.435 9.720 9.151 9.198 239,537 -0.43(-4.43%)
Mar 08, 2017 9.720 10.05 9.663 9.625 228,677 -0.19(-1.93%)
Mar 07, 2017 10.29 10.29 9.720 9.815 269,572 -0.47(-4.61%)
Mar 06, 2017 10.34 10.56 9.909 10.29 161,572 -0.33(-3.13%)
Mar 03, 2017 10.62 10.86 10.57 10.62 204,473 +0.05(+0.45%)
Mar 02, 2017 11.38 11.43 10.29 10.57 245,790 -0.76(-6.69%)
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.