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 (%)
Nov 30, 2017 8.867 9.009 8.725 8.772 231,645 +0.00(+0.00%)
Nov 29, 2017 8.345 8.820 8.345 8.772 479,977 +0.38(+4.52%)
Nov 28, 2017 8.345 8.440 8.108 8.393 272,166 +0.14(+1.72%)
Nov 27, 2017 8.535 8.535 8.108 8.251 271,663 -0.24(-2.79%)
Nov 24, 2017 8.772 8.820 8.251 8.488 204,592 -0.14(-1.65%)
Nov 22, 2017 8.582 8.843 8.440 8.630 379,877 +0.09(+1.11%)
Nov 21, 2017 7.871 8.582 7.871 8.535 547,572 +0.14(+1.69%)
Nov 20, 2017 8.061 8.440 7.871 8.393 201,108 +0.33(+4.12%)
Nov 17, 2017 8.108 8.298 8.037 8.061 135,778 -0.09(-1.16%)
Nov 16, 2017 8.298 8.488 8.061 8.156 162,113 +0.05(+0.58%)
Nov 15, 2017 8.061 8.179 7.871 8.108 161,460 -0.05(-0.58%)
Nov 14, 2017 8.108 8.251 7.824 8.156 451,846 -0.14(-1.71%)
Nov 13, 2017 8.203 8.488 8.156 8.298 357,202 -0.14(-1.69%)
Nov 10, 2017 8.345 8.535 8.203 8.440 321,938 +0.05(+0.57%)
Nov 09, 2017 8.345 8.488 8.108 8.393 328,484 -0.05(-0.56%)
Nov 08, 2017 8.820 9.009 7.966 8.440 376,243 +0.00(+0.00%)
Nov 07, 2017 8.488 8.535 8.156 8.440 469,682 -0.05(-0.56%)
Nov 06, 2017 8.440 8.772 8.393 8.488 167,586 -0.05(-0.56%)
Nov 03, 2017 8.535 8.582 8.298 8.535 278,512 +0.00(+0.00%)
Nov 02, 2017 8.488 8.867 8.440 8.535 259,793 +0.00(+0.00%)
Nov 01, 2017 8.535 9.199 8.417 8.535 310,295 +0.19(+2.27%)
Oct 31, 2017 8.535 8.606 8.227 8.345 476,530 -0.19(-2.22%)
Oct 30, 2017 8.630 8.677 8.322 8.535 275,935 -0.14(-1.64%)
Oct 27, 2017 8.630 8.725 8.251 8.677 213,712 +0.00(+0.00%)
Oct 26, 2017 8.867 8.867 8.582 8.677 283,034 -0.19(-2.14%)
Oct 25, 2017 9.199 9.199 8.630 8.867 204,652 -0.33(-3.61%)
Oct 24, 2017 8.677 9.246 8.677 9.199 242,122 +0.52(+6.01%)
Oct 23, 2017 8.535 8.772 8.298 8.677 296,646 +0.19(+2.23%)
Oct 20, 2017 8.535 8.535 8.372 8.488 158,600 +0.09(+1.13%)
Oct 19, 2017 8.298 8.488 8.108 8.393 195,067 +0.05(+0.57%)
Oct 18, 2017 8.630 8.710 8.345 8.345 228,647 -0.33(-3.83%)
Oct 17, 2017 9.341 9.389 8.582 8.677 302,442 -0.76(-8.04%)
Oct 16, 2017 9.246 9.555 9.151 9.436 393,165 +0.38(+4.19%)
Oct 13, 2017 9.151 9.531 8.962 9.057 244,136 +0.05(+0.53%)
Oct 12, 2017 8.914 9.057 8.867 9.009 169,134 +0.05(+0.53%)
Oct 11, 2017 9.009 9.057 8.867 8.962 333,293 -0.05(-0.53%)
Oct 10, 2017 9.199 9.436 8.914 9.009 355,522 -0.09(-1.04%)
Oct 09, 2017 9.436 9.531 8.843 9.104 183,528 -0.28(-3.03%)
Oct 06, 2017 9.863 9.934 9.294 9.389 277,208 -0.52(-5.26%)
Oct 05, 2017 10.01 10.01 9.768 9.910 180,108 +0.09(+0.97%)
Oct 04, 2017 10.10 10.29 9.673 9.815 351,886 -0.38(-3.72%)
Oct 03, 2017 10.15 10.35 9.910 10.19 221,544 +0.05(+0.47%)
Oct 02, 2017 10.29 10.48 9.863 10.15 409,684 -0.14(-1.38%)
Sep 29, 2017 8.867 10.46 8.725 10.29 835,718 +1.28(+14.21%)
Sep 28, 2017 9.104 9.151 8.725 9.009 245,772 -0.19(-2.06%)
Sep 27, 2017 8.867 9.341 8.677 9.199 299,302 +0.43(+4.86%)
Sep 26, 2017 8.677 8.867 8.630 8.772 411,226 +0.05(+0.54%)
Sep 25, 2017 9.057 9.133 8.677 8.725 203,474 -0.33(-3.66%)
Sep 22, 2017 8.914 9.104 8.772 9.057 180,450 +0.09(+1.06%)
Sep 21, 2017 9.246 9.246 8.914 8.962 246,427 -0.38(-4.06%)
Sep 20, 2017 9.009 9.483 9.009 9.341 298,364 +0.28(+3.14%)
Sep 19, 2017 8.677 9.104 8.535 9.057 230,040 +0.33(+3.80%)
Sep 18, 2017 8.488 8.914 8.440 8.725 301,151 +0.24(+2.79%)
Sep 15, 2017 8.108 8.535 8.108 8.488 341,601 +0.33(+4.07%)
Sep 14, 2017 8.298 8.298 8.061 8.156 184,381 -0.19(-2.27%)
Sep 13, 2017 8.440 8.440 8.298 8.345 298,083 -0.19(-2.22%)
Sep 12, 2017 8.203 8.725 8.061 8.535 577,619 +0.38(+4.65%)
Sep 11, 2017 8.298 8.440 8.013 8.156 260,403 -0.09(-1.15%)
Sep 08, 2017 8.345 8.440 8.108 8.251 233,936 -0.24(-2.79%)
Sep 07, 2017 8.298 8.535 8.108 8.488 267,468 +0.19(+2.29%)
Sep 06, 2017 8.156 8.393 8.061 8.298 255,145 +0.14(+1.74%)
Sep 05, 2017 8.203 8.345 8.013 8.156 303,302 +0.00(+0.00%)
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.