Skip to main content

Ryerson Holding Corp (NY: RYI )

21.79 -0.22 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.11 22.30 21.70 21.79 314,682 -0.22(-1.00%)
Oct 30, 2024 20.87 23.14 20.50 22.01 363,381 -0.41(-1.83%)
Oct 29, 2024 22.57 22.73 22.38 22.42 356,119 -0.20(-0.88%)
Oct 28, 2024 21.76 22.78 21.73 22.62 221,121 +0.97(+4.48%)
Oct 25, 2024 21.85 22.08 21.46 21.65 245,113 -0.07(-0.32%)
Oct 24, 2024 21.02 21.75 20.92 21.72 374,874 +0.83(+3.97%)
Oct 23, 2024 21.24 21.38 20.81 20.89 365,842 -0.51(-2.38%)
Oct 22, 2024 21.52 21.52 20.93 21.40 232,942 -0.16(-0.74%)
Oct 21, 2024 21.83 21.94 21.07 21.56 236,638 -0.14(-0.65%)
Oct 18, 2024 22.12 22.12 21.39 21.70 190,044 -0.30(-1.36%)
Oct 17, 2024 21.65 22.08 21.47 22.00 190,216 +0.47(+2.18%)
Oct 16, 2024 21.42 21.73 21.25 21.53 205,359 +0.39(+1.84%)
Oct 15, 2024 21.22 21.50 21.07 21.14 200,396 -0.26(-1.21%)
Oct 14, 2024 21.07 21.42 20.76 21.40 199,029 +0.06(+0.28%)
Oct 11, 2024 21.15 21.65 21.12 21.34 232,120 +0.25(+1.19%)
Oct 10, 2024 20.92 21.19 20.75 21.09 266,426 +0.02(+0.09%)
Oct 09, 2024 20.53 21.32 20.29 21.07 222,756 +0.70(+3.44%)
Oct 08, 2024 20.21 20.43 19.73 20.37 311,467 -0.11(-0.54%)
Oct 07, 2024 19.92 20.50 19.79 20.48 460,423 +0.45(+2.25%)
Oct 04, 2024 19.97 20.13 19.75 20.03 237,769 +0.48(+2.46%)
Oct 03, 2024 19.44 19.61 19.20 19.55 266,298 -0.14(-0.71%)
Oct 02, 2024 19.80 20.15 19.40 19.69 205,170 -0.11(-0.56%)
Oct 01, 2024 19.78 19.93 19.57 19.80 208,317 -0.11(-0.55%)
Sep 30, 2024 19.76 19.98 19.63 19.91 207,205 +0.01(+0.05%)
Sep 27, 2024 19.68 20.30 19.68 19.90 252,187 +0.52(+2.68%)
Sep 26, 2024 19.19 19.89 19.19 19.38 358,770 +0.57(+3.03%)
Sep 25, 2024 19.30 19.30 18.75 18.81 310,497 -0.65(-3.34%)
Sep 24, 2024 19.68 20.17 19.45 19.46 300,017 +0.11(+0.57%)
Sep 23, 2024 19.80 20.05 19.34 19.35 201,088 -0.40(-2.03%)
Sep 20, 2024 20.00 20.11 19.71 19.75 970,869 -0.58(-2.85%)
Sep 19, 2024 20.06 20.38 19.79 20.33 276,685 +1.00(+5.17%)
Sep 18, 2024 19.34 20.21 19.13 19.33 260,180 +0.03(+0.16%)
Sep 17, 2024 19.17 19.81 19.11 19.30 260,525 +0.30(+1.58%)
Sep 16, 2024 19.08 19.23 18.58 19.00 317,300 +0.06(+0.32%)
Sep 13, 2024 18.36 19.22 18.36 18.94 294,718 +0.91(+5.05%)
Sep 12, 2024 18.45 18.59 18.00 18.03 320,983 -0.23(-1.26%)
Sep 11, 2024 17.59 18.30 17.59 18.26 425,518 +0.38(+2.13%)
Sep 10, 2024 17.93 18.07 17.57 17.88 384,264 -0.06(-0.33%)
Sep 09, 2024 18.31 18.54 17.94 17.94 551,615 -0.20(-1.10%)
Sep 06, 2024 18.12 18.48 17.84 18.14 408,070 -0.01(-0.06%)
Sep 05, 2024 18.39 18.50 18.07 18.15 379,427 -0.08(-0.45%)
Sep 04, 2024 18.09 18.75 18.06 18.23 294,262 +0.05(+0.27%)
Sep 03, 2024 19.51 19.73 18.09 18.18 376,546 -1.63(-8.24%)
Aug 30, 2024 19.80 19.86 19.12 19.82 462,327 +0.09(+0.45%)
Aug 29, 2024 19.87 19.95 19.55 19.73 416,076 +0.10(+0.50%)
Aug 28, 2024 19.71 19.93 19.50 19.63 478,231 -0.20(-1.00%)
Aug 27, 2024 20.16 20.38 19.80 19.83 195,345 -0.45(-2.20%)
Aug 26, 2024 20.46 20.94 20.22 20.27 315,271 +0.22(+1.09%)
Aug 23, 2024 19.13 20.08 19.05 20.05 402,275 +1.10(+5.80%)
Aug 22, 2024 19.28 19.39 18.89 18.95 258,228 -0.39(-2.00%)
Aug 21, 2024 18.79 19.40 18.73 19.34 278,312 +0.70(+3.77%)
Aug 20, 2024 18.87 19.03 18.57 18.64 188,137 -0.23(-1.21%)
Aug 19, 2024 19.23 19.54 18.73 18.87 237,509 -0.28(-1.45%)
Aug 16, 2024 18.71 19.38 18.71 19.14 388,116 +0.35(+1.84%)
Aug 15, 2024 18.37 19.16 18.37 18.80 368,710 +0.80(+4.46%)
Aug 14, 2024 17.82 18.00 17.39 17.99 430,185 +0.16(+0.89%)
Aug 13, 2024 17.87 18.02 17.55 17.84 425,394 -0.02(-0.11%)
Aug 12, 2024 18.26 18.35 17.66 17.86 326,319 -0.42(-2.28%)
Aug 09, 2024 18.86 18.91 18.09 18.27 410,951 -0.58(-3.10%)
Aug 08, 2024 19.29 19.67 18.70 18.86 454,995 -0.22(-1.14%)
Aug 07, 2024 19.79 20.01 19.02 19.07 334,507 -0.37(-1.88%)
Aug 06, 2024 19.34 19.67 19.02 19.44 590,236 +0.12(+0.61%)
Aug 05, 2024 19.55 19.96 19.22 19.32 489,369 -0.84(-4.17%)
Aug 02, 2024 20.02 20.65 19.87 20.16 554,442 -0.61(-2.95%)
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.