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

Ryerson Holding Corp (NY: RYI )

22.41 -0.21 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 8.275 8.275 7.334 7.852 695,609 -0.38(-4.57%)
May 30, 2017 8.087 8.275 7.993 8.228 449,928 +0.00(+0.00%)
May 26, 2017 8.839 8.839 7.852 8.228 675,015 -0.61(-6.91%)
May 25, 2017 9.027 9.168 8.815 8.839 445,814 -0.19(-2.08%)
May 24, 2017 8.886 9.450 8.679 9.027 593,881 +0.09(+1.05%)
May 23, 2017 8.745 9.121 8.510 8.933 306,762 +0.24(+2.70%)
May 22, 2017 8.980 9.027 8.510 8.698 361,313 -0.05(-0.54%)
May 19, 2017 8.510 8.980 8.275 8.745 458,590 +0.33(+3.91%)
May 18, 2017 8.604 8.651 8.228 8.416 495,542 -0.19(-2.19%)
May 17, 2017 9.074 9.152 8.392 8.604 521,072 -0.61(-6.63%)
May 16, 2017 8.933 9.286 8.792 9.215 332,190 +0.24(+2.62%)
May 15, 2017 8.604 8.980 8.557 8.980 560,157 +0.56(+6.70%)
May 12, 2017 9.215 9.309 8.322 8.416 658,472 -0.85(-9.14%)
May 11, 2017 9.544 9.779 9.121 9.262 353,200 -0.24(-2.48%)
May 10, 2017 9.779 9.779 9.309 9.497 547,619 -0.24(-2.42%)
May 09, 2017 9.262 9.903 9.051 9.732 553,211 +0.52(+5.61%)
May 08, 2017 9.403 9.403 8.886 9.215 415,565 -0.19(-2.00%)
May 05, 2017 9.967 9.967 8.980 9.403 669,786 -0.38(-3.85%)
May 04, 2017 11.85 12.27 9.709 9.779 653,665 -1.83(-15.79%)
May 03, 2017 12.22 12.41 11.28 11.61 444,500 -0.75(-6.08%)
May 02, 2017 12.98 13.16 12.32 12.37 181,366 -0.71(-5.40%)
May 01, 2017 12.88 13.40 12.69 13.07 300,730 +0.19(+1.46%)
Apr 28, 2017 12.93 13.31 12.84 12.88 148,851 +0.05(+0.37%)
Apr 27, 2017 13.45 13.45 12.69 12.84 271,255 -0.56(-4.21%)
Apr 26, 2017 12.93 13.59 12.84 13.40 182,300 -0.05(-0.35%)
Apr 25, 2017 12.41 13.78 12.41 13.45 499,973 +1.27(+10.43%)
Apr 24, 2017 12.32 12.41 12.04 12.18 248,941 +0.23(+1.97%)
Apr 21, 2017 11.94 12.04 11.61 11.94 155,958 +0.00(+0.00%)
Apr 20, 2017 11.80 12.15 11.52 11.94 236,303 +0.47(+4.10%)
Apr 19, 2017 11.89 11.94 11.38 11.47 281,834 -0.24(-2.01%)
Apr 18, 2017 11.38 11.89 11.38 11.71 196,860 +0.24(+2.05%)
Apr 17, 2017 11.61 11.75 11.38 11.47 382,454 +0.24(+2.09%)
Apr 13, 2017 11.85 11.99 11.24 11.24 175,467 -0.61(-5.16%)
Apr 12, 2017 12.74 12.74 11.75 11.85 155,505 -1.08(-8.36%)
Apr 11, 2017 12.60 12.95 12.29 12.93 190,792 +0.28(+2.23%)
Apr 10, 2017 12.79 12.93 12.13 12.65 223,048 -0.05(-0.37%)
Apr 07, 2017 11.85 13.73 11.85 12.69 872,069 +1.13(+9.76%)
Apr 06, 2017 11.47 11.57 11.00 11.57 264,220 +0.14(+1.23%)
Apr 05, 2017 11.99 12.32 11.00 11.42 339,198 -0.52(-4.33%)
Apr 04, 2017 11.85 12.08 11.61 11.94 258,797 +0.09(+0.79%)
Apr 03, 2017 11.89 12.13 11.52 11.85 235,628 +0.00(+0.00%)
Mar 31, 2017 11.52 12.37 11.35 11.85 357,205 +0.24(+2.02%)
Mar 30, 2017 10.53 11.71 10.39 11.61 434,501 +1.32(+12.78%)
Mar 29, 2017 10.34 10.58 10.16 10.30 213,105 -0.05(-0.45%)
Mar 28, 2017 10.16 10.53 9.967 10.34 470,433 +0.19(+1.85%)
Mar 27, 2017 10.06 10.44 9.497 10.16 374,907 -0.14(-1.37%)
Mar 24, 2017 10.44 10.53 10.20 10.30 173,437 -0.09(-0.90%)
Mar 23, 2017 10.39 10.48 10.20 10.39 167,303 +0.05(+0.45%)
Mar 22, 2017 10.20 10.58 9.930 10.34 338,316 +0.05(+0.46%)
Mar 21, 2017 11.00 11.00 9.967 10.30 309,209 -0.56(-5.19%)
Mar 20, 2017 11.14 11.14 10.67 10.86 328,687 -0.28(-2.53%)
Mar 17, 2017 11.10 11.75 10.91 11.14 524,234 +0.09(+0.85%)
Mar 16, 2017 10.95 11.47 10.95 11.05 381,738 +0.33(+3.07%)
Mar 15, 2017 9.920 11.00 9.873 10.72 486,037 +0.94(+9.61%)
Mar 14, 2017 8.839 9.920 8.839 9.779 515,046 +0.24(+2.46%)
Mar 13, 2017 9.121 9.779 9.074 9.544 342,774 +0.56(+6.28%)
Mar 10, 2017 9.215 9.262 8.698 8.980 290,815 -0.14(-1.55%)
Mar 09, 2017 9.356 9.638 9.074 9.121 241,563 -0.42(-4.43%)
Mar 08, 2017 9.638 9.967 9.582 9.544 230,612 -0.19(-1.93%)
Mar 07, 2017 10.20 10.20 9.638 9.732 271,853 -0.47(-4.61%)
Mar 06, 2017 10.25 10.48 9.826 10.20 162,939 -0.33(-3.12%)
Mar 03, 2017 10.53 10.77 10.48 10.53 206,203 +0.05(+0.45%)
Mar 02, 2017 11.28 11.33 10.20 10.48 247,870 -0.75(-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.