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: 7:00 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 29, 2020 4.918 5.001 4.608 4.693 388,565 -0.31(-6.20%)
May 28, 2020 5.257 5.257 4.965 5.003 137,823 -0.08(-1.66%)
May 27, 2020 4.871 5.177 4.702 5.087 241,469 +0.39(+8.42%)
May 26, 2020 4.476 4.761 4.457 4.693 221,338 +0.34(+7.78%)
May 22, 2020 4.298 4.373 4.154 4.354 201,938 +0.08(+1.76%)
May 21, 2020 4.138 4.363 4.081 4.279 199,925 +0.16(+3.88%)
May 20, 2020 4.072 4.293 4.025 4.119 327,101 +0.05(+1.15%)
May 19, 2020 4.382 4.382 4.062 4.072 326,704 -0.31(-7.08%)
May 18, 2020 4.006 4.504 3.912 4.382 361,140 +0.62(+16.50%)
May 15, 2020 3.799 3.851 3.724 3.762 273,186 +0.00(+0.00%)
May 14, 2020 3.846 3.884 3.536 3.762 285,675 -0.10(-2.68%)
May 13, 2020 4.109 4.109 3.677 3.865 276,499 -0.13(-3.29%)
May 12, 2020 4.166 4.241 3.983 3.997 209,690 -0.19(-4.49%)
May 11, 2020 4.373 4.373 4.062 4.185 196,682 -0.24(-5.32%)
May 08, 2020 4.260 4.523 4.241 4.420 170,462 +0.21(+4.91%)
May 07, 2020 4.326 4.580 4.166 4.213 218,177 +0.17(+4.19%)
May 06, 2020 4.166 4.175 3.940 4.044 124,448 -0.07(-1.60%)
May 05, 2020 4.260 4.335 4.072 4.109 116,475 +0.02(+0.46%)
May 04, 2020 4.072 4.269 3.874 4.091 172,273 -0.04(-0.91%)
May 01, 2020 4.204 4.279 4.034 4.128 111,762 -0.22(-4.98%)
Apr 30, 2020 4.683 4.740 4.260 4.345 205,709 -0.49(-10.12%)
Apr 29, 2020 4.580 4.881 4.561 4.834 237,489 +0.42(+9.59%)
Apr 28, 2020 4.298 4.504 4.062 4.410 219,881 +0.15(+3.53%)
Apr 27, 2020 3.799 4.288 3.799 4.260 243,231 +0.48(+12.69%)
Apr 24, 2020 3.874 3.894 3.649 3.780 192,900 +0.05(+1.26%)
Apr 23, 2020 3.705 3.959 3.667 3.733 242,417 +0.03(+0.76%)
Apr 22, 2020 4.025 4.025 3.677 3.705 180,093 -0.07(-1.75%)
Apr 21, 2020 3.865 3.875 3.633 3.771 142,213 -0.09(-2.43%)
Apr 20, 2020 4.091 4.138 3.809 3.865 153,411 -0.31(-7.43%)
Apr 17, 2020 4.232 4.373 4.128 4.175 222,994 +0.06(+1.37%)
Apr 16, 2020 4.241 4.241 4.044 4.119 156,178 -0.12(-2.88%)
Apr 15, 2020 4.401 4.429 4.081 4.241 156,780 -0.30(-6.63%)
Apr 14, 2020 4.768 4.890 4.448 4.542 202,415 -0.08(-1.83%)
Apr 13, 2020 4.410 4.674 4.232 4.627 223,955 +0.24(+5.35%)
Apr 09, 2020 4.269 4.429 4.062 4.392 305,407 +0.35(+8.60%)
Apr 08, 2020 3.893 4.185 3.884 4.044 270,235 +0.22(+5.65%)
Apr 07, 2020 4.034 4.213 3.771 3.827 455,351 -0.14(-3.55%)
Apr 06, 2020 4.156 4.457 3.893 3.968 279,816 +0.19(+4.98%)
Apr 03, 2020 3.978 4.048 3.762 3.780 372,720 -0.22(-5.41%)
Apr 02, 2020 4.213 4.476 3.893 3.997 311,148 -0.69(-14.66%)
Apr 01, 2020 4.787 5.172 4.617 4.683 248,538 -0.32(-6.39%)
Mar 31, 2020 4.824 5.092 4.824 5.003 376,066 +0.11(+2.31%)
Mar 30, 2020 4.834 5.087 4.702 4.890 196,725 +0.08(+1.56%)
Mar 27, 2020 4.787 5.078 4.608 4.815 208,957 -0.12(-2.48%)
Mar 26, 2020 4.711 5.106 4.674 4.937 221,684 +0.26(+5.63%)
Mar 25, 2020 4.410 4.984 4.363 4.674 185,897 +0.35(+8.04%)
Mar 24, 2020 4.175 4.467 4.175 4.326 278,318 +0.22(+5.26%)
Mar 23, 2020 4.222 4.279 3.968 4.109 251,125 -0.15(-3.53%)
Mar 20, 2020 4.222 4.965 4.175 4.260 292,646 +0.08(+2.03%)
Mar 19, 2020 3.940 4.702 3.799 4.175 296,773 +0.24(+5.97%)
Mar 18, 2020 4.608 4.683 3.799 3.940 211,337 -0.95(-19.42%)
Mar 17, 2020 4.993 5.134 4.735 4.890 184,761 -0.06(-1.14%)
Mar 16, 2020 5.219 5.642 4.937 4.946 192,133 -0.70(-12.33%)
Mar 13, 2020 5.699 5.924 5.454 5.642 246,176 +0.31(+5.82%)
Mar 12, 2020 6.084 6.131 5.276 5.332 196,902 -0.98(-15.50%)
Mar 11, 2020 6.601 6.837 6.178 6.310 181,529 -0.56(-8.21%)
Mar 10, 2020 7.420 7.420 6.489 6.874 129,173 -0.22(-3.05%)
Mar 09, 2020 7.749 7.852 7.053 7.090 162,781 -0.98(-12.12%)
Mar 06, 2020 8.012 8.633 7.862 8.068 151,108 -0.14(-1.72%)
Mar 05, 2020 8.934 9.347 7.956 8.210 345,580 +0.40(+5.18%)
Mar 04, 2020 7.768 7.805 7.598 7.805 90,061 +0.20(+2.60%)
Mar 03, 2020 7.815 8.003 7.589 7.608 137,161 -0.17(-2.18%)
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.