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 (%)
Apr 30, 2018 9.768 9.815 9.341 9.531 187,042 -0.24(-2.43%)
Apr 27, 2018 9.863 9.958 9.483 9.768 177,395 +0.00(+0.00%)
Apr 26, 2018 9.720 9.958 9.578 9.768 308,629 +0.05(+0.49%)
Apr 25, 2018 9.389 9.768 9.246 9.720 264,040 +0.33(+3.54%)
Apr 24, 2018 9.578 9.863 9.128 9.389 218,157 -0.09(-1.00%)
Apr 23, 2018 9.626 9.673 9.199 9.483 265,273 -0.14(-1.48%)
Apr 20, 2018 9.768 9.768 9.246 9.626 273,085 -0.19(-1.93%)
Apr 19, 2018 9.436 9.958 9.341 9.815 321,279 +0.43(+4.55%)
Apr 18, 2018 9.389 9.768 9.317 9.389 278,505 +0.14(+1.54%)
Apr 17, 2018 9.009 9.389 8.962 9.246 247,391 +0.28(+3.17%)
Apr 16, 2018 8.820 9.009 8.345 8.962 261,178 +0.24(+2.72%)
Apr 13, 2018 9.057 9.057 8.582 8.725 254,907 -0.19(-2.13%)
Apr 12, 2018 8.488 9.104 8.322 8.914 298,186 +0.52(+6.21%)
Apr 11, 2018 8.298 8.440 8.156 8.393 227,484 +0.09(+1.14%)
Apr 10, 2018 8.345 8.535 8.156 8.298 253,714 +0.24(+2.94%)
Apr 09, 2018 7.871 8.251 7.682 8.061 262,385 +0.33(+4.29%)
Apr 06, 2018 8.203 8.345 7.539 7.729 411,138 -0.62(-7.39%)
Apr 05, 2018 8.061 8.582 7.919 8.345 440,245 +0.47(+6.02%)
Apr 04, 2018 7.729 7.966 7.492 7.871 451,501 +0.14(+1.84%)
Apr 03, 2018 7.776 7.919 7.492 7.729 240,694 +0.05(+0.62%)
Apr 02, 2018 7.682 8.013 7.587 7.682 605,395 -0.05(-0.61%)
Mar 29, 2018 7.729 7.729 7.729 0 +0.14(+1.87%)
Mar 28, 2018 7.492 7.682 7.444 7.587 197,444 +0.09(+1.27%)
Mar 27, 2018 7.824 8.013 7.444 7.492 334,012 -0.28(-3.66%)
Mar 26, 2018 7.729 7.871 7.444 7.776 459,934 +0.28(+3.80%)
Mar 23, 2018 7.919 7.919 7.492 7.492 346,332 -0.38(-4.82%)
Mar 22, 2018 8.203 8.488 7.824 7.871 322,071 -0.52(-6.21%)
Mar 21, 2018 8.108 8.630 8.013 8.393 162,782 +0.28(+3.51%)
Mar 20, 2018 8.535 8.582 8.061 8.108 159,468 -0.33(-3.93%)
Mar 19, 2018 8.725 8.772 8.203 8.440 265,306 -0.38(-4.30%)
Mar 16, 2018 8.535 8.867 8.393 8.820 266,356 +0.24(+2.76%)
Mar 15, 2018 8.772 8.772 8.345 8.582 246,113 -0.09(-1.09%)
Mar 14, 2018 9.341 9.341 8.440 8.677 403,615 -0.57(-6.15%)
Mar 13, 2018 9.673 9.815 9.104 9.246 226,215 -0.43(-4.41%)
Mar 12, 2018 9.389 9.744 9.341 9.673 266,499 +0.33(+3.55%)
Mar 09, 2018 9.673 9.692 9.151 9.341 264,283 -0.19(-1.99%)
Mar 08, 2018 9.673 10.10 9.104 9.531 304,808 -0.09(-0.99%)
Mar 07, 2018 9.635 9.626 362,505 +0.81(+9.14%)
Mar 06, 2018 8.820 9.483 8.582 8.820 578,573 -0.76(-7.92%)
Mar 05, 2018 9.531 9.720 9.389 9.578 192,707 -0.09(-0.98%)
Mar 02, 2018 9.815 9.910 9.483 9.673 231,636 -0.19(-1.92%)
Mar 01, 2018 9.720 10.10 9.602 9.863 414,487 +0.28(+2.97%)
Feb 28, 2018 10.29 10.43 9.531 9.578 340,409 -0.71(-6.91%)
Feb 27, 2018 10.34 10.43 10.10 10.29 159,294 -0.09(-0.91%)
Feb 26, 2018 10.29 10.43 10.05 10.38 167,479 +0.19(+1.86%)
Feb 23, 2018 10.48 10.53 10.05 10.19 112,181 -0.14(-1.38%)
Feb 22, 2018 11.10 11.12 10.24 10.34 210,717 -0.57(-5.22%)
Feb 21, 2018 10.91 11.24 10.81 10.91 126,043 +0.09(+0.88%)
Feb 20, 2018 10.95 11.38 10.79 10.81 204,313 -0.28(-2.56%)
Feb 16, 2018 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 15, 2018 10.86 11.19 10.57 11.10 229,441 +0.38(+3.54%)
Feb 14, 2018 9.958 10.86 9.958 10.72 338,372 +0.57(+5.61%)
Feb 13, 2018 9.673 10.53 9.673 10.15 359,916 +0.38(+3.88%)
Feb 12, 2018 8.914 9.910 8.914 9.768 374,675 +0.95(+10.75%)
Feb 09, 2018 8.772 8.914 8.203 8.820 284,085 +0.28(+3.33%)
Feb 08, 2018 8.867 8.867 8.393 8.535 220,909 -0.28(-3.23%)
Feb 07, 2018 9.104 9.246 8.796 8.820 146,637 -0.38(-4.12%)
Feb 06, 2018 8.440 9.531 8.307 9.199 314,738 +0.43(+4.86%)
Feb 05, 2018 9.151 9.436 8.630 8.772 228,532 -0.47(-5.13%)
Feb 02, 2018 9.578 9.720 9.151 9.246 248,744 -0.52(-5.34%)
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.