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

Ryerson Holding Corp (NY: RYI )

22.16 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 6, 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, 2015 8.077 8.077 7.673 7.805 111,847 -0.31(-3.82%)
May 28, 2015 8.012 8.209 7.800 8.115 69,187 +0.05(+0.58%)
May 27, 2015 7.908 8.228 7.729 8.068 114,908 +0.05(+0.59%)
May 26, 2015 8.021 8.087 7.372 8.021 165,817 -0.06(-0.70%)
May 22, 2015 8.077 8.077 8.077 8.077 38,603 +0.02(+0.23%)
May 21, 2015 7.899 8.171 7.833 8.059 77,048 +0.20(+2.51%)
May 20, 2015 7.870 8.087 7.720 7.861 282,393 +0.03(+0.36%)
May 19, 2015 7.936 7.946 7.711 7.833 104,956 -0.19(-2.34%)
May 18, 2015 7.513 8.040 7.250 8.021 114,502 +0.51(+6.76%)
May 15, 2015 7.541 7.673 7.382 7.513 122,209 -0.07(-0.87%)
May 14, 2015 7.523 7.692 7.306 7.579 99,867 +0.08(+1.00%)
May 13, 2015 7.541 7.579 7.278 7.504 127,702 +0.02(+0.25%)
May 12, 2015 7.523 7.570 7.109 7.485 114,674 -0.02(-0.25%)
May 11, 2015 7.344 7.682 6.704 7.504 234,298 +0.17(+2.31%)
May 08, 2015 5.868 7.598 5.849 7.334 781,421 +1.87(+34.25%)
May 07, 2015 5.416 5.548 5.219 5.463 581,429 +0.04(+0.69%)
May 06, 2015 5.313 5.473 5.219 5.426 218,373 +0.11(+2.12%)
May 05, 2015 5.285 5.407 5.200 5.313 54,236 +0.00(+0.00%)
May 04, 2015 5.219 5.350 5.209 5.313 40,806 +0.16(+3.10%)
May 01, 2015 5.294 5.332 4.984 5.153 113,898 -0.06(-1.08%)
Apr 30, 2015 5.435 5.529 5.162 5.209 95,173 -0.26(-4.81%)
Apr 29, 2015 5.633 5.642 5.303 5.473 87,634 -0.17(-3.00%)
Apr 28, 2015 5.416 5.689 5.416 5.642 55,335 +0.23(+4.17%)
Apr 27, 2015 5.444 5.633 5.303 5.416 79,490 -0.03(-0.52%)
Apr 24, 2015 5.379 5.614 5.247 5.444 105,501 +0.08(+1.58%)
Apr 23, 2015 5.153 5.379 5.031 5.360 59,363 +0.24(+4.78%)
Apr 22, 2015 5.191 5.322 5.078 5.115 78,321 -0.08(-1.45%)
Apr 21, 2015 5.407 5.537 5.144 5.191 137,805 -0.20(-3.66%)
Apr 20, 2015 5.595 5.698 5.341 5.388 143,298 -0.17(-3.05%)
Apr 17, 2015 5.651 5.774 5.501 5.557 108,362 -0.16(-2.80%)
Apr 16, 2015 5.727 5.858 5.642 5.717 76,734 -0.03(-0.49%)
Apr 15, 2015 5.830 5.933 5.670 5.745 70,658 -0.09(-1.61%)
Apr 14, 2015 5.670 6.051 5.538 5.839 135,083 +0.19(+3.33%)
Apr 13, 2015 5.727 5.877 5.501 5.651 115,129 -0.10(-1.80%)
Apr 10, 2015 5.877 5.962 5.698 5.755 67,741 -0.10(-1.77%)
Apr 09, 2015 6.056 6.105 5.792 5.858 117,928 -0.24(-4.01%)
Apr 08, 2015 5.924 6.131 5.924 6.103 66,545 +0.18(+3.02%)
Apr 07, 2015 5.990 6.097 5.886 5.924 33,335 -0.10(-1.72%)
Apr 06, 2015 5.933 6.131 5.802 6.027 90,231 +0.03(+0.47%)
Apr 02, 2015 5.698 5.999 5.999 5.999 123,149 +0.28(+4.93%)
Apr 01, 2015 5.990 5.990 5.661 5.717 73,648 -0.27(-4.55%)
Mar 31, 2015 6.338 6.378 5.952 5.990 106,377 -0.50(-7.68%)
Mar 30, 2015 6.893 6.893 6.408 6.488 91,216 -0.39(-5.74%)
Mar 27, 2015 6.695 6.935 6.516 6.883 48,703 +0.19(+2.81%)
Mar 26, 2015 6.874 6.874 6.573 6.695 61,937 -0.13(-1.93%)
Mar 25, 2015 6.554 7.269 6.554 6.827 107,145 +0.19(+2.83%)
Mar 24, 2015 6.526 6.770 6.234 6.639 106,174 +0.14(+2.17%)
Mar 23, 2015 5.774 6.526 5.764 6.498 208,446 +0.74(+12.91%)
Mar 20, 2015 5.717 5.952 5.642 5.755 266,147 +0.07(+1.16%)
Mar 19, 2015 5.811 6.037 5.642 5.689 163,080 -0.15(-2.58%)
Mar 18, 2015 5.426 5.905 5.426 5.839 363,421 +0.29(+5.25%)
Mar 17, 2015 5.341 5.576 5.341 5.548 88,804 +0.23(+4.24%)
Mar 16, 2015 5.360 5.360 4.960 5.322 83,264 -0.07(-1.22%)
Mar 13, 2015 5.792 5.849 4.927 5.388 114,124 -0.39(-6.68%)
Mar 12, 2015 5.811 5.905 5.736 5.774 49,743 +0.03(+0.49%)
Mar 11, 2015 5.811 5.896 5.736 5.745 42,536 -0.04(-0.65%)
Mar 10, 2015 5.877 5.877 5.783 5.783 29,374 -0.16(-2.69%)
Mar 09, 2015 5.755 6.413 5.755 5.943 80,376 +0.22(+3.78%)
Mar 06, 2015 5.933 5.990 5.698 5.727 32,108 -0.27(-4.55%)
Mar 05, 2015 6.178 6.178 5.971 5.999 23,873 -0.15(-2.45%)
Mar 04, 2015 6.281 6.216 5.933 6.150 54,676 -0.07(-1.06%)
Mar 03, 2015 5.736 6.272 5.736 6.216 122,955 +0.48(+8.36%)
Mar 02, 2015 5.698 5.764 5.642 5.736 34,031 +0.02(+0.33%)
Feb 27, 2015 5.933 5.933 5.708 5.717 51,562 -0.21(-3.49%)
Feb 26, 2015 6.037 6.037 5.811 5.924 17,532 -0.13(-2.17%)
Feb 25, 2015 6.220 6.220 6.018 6.056 29,033 -0.08(-1.23%)
Feb 24, 2015 6.037 6.168 6.037 6.131 24,552 +0.08(+1.40%)
Feb 23, 2015 6.357 6.357 6.018 6.046 37,188 -0.28(-4.46%)
Feb 20, 2015 6.516 6.629 6.300 6.328 76,215 -0.18(-2.75%)
Feb 19, 2015 6.225 6.563 6.159 6.507 39,470 +0.21(+3.28%)
Feb 18, 2015 6.216 6.357 6.112 6.300 34,049 +0.02(+0.30%)
Feb 17, 2015 6.366 6.526 6.253 6.281 56,207 -0.08(-1.18%)
Feb 13, 2015 6.263 6.357 6.357 6.357 74,655 +0.10(+1.65%)
Feb 12, 2015 6.197 6.385 6.168 6.253 59,247 +0.16(+2.62%)
Feb 11, 2015 6.394 6.479 6.037 6.093 38,258 -0.38(-5.81%)
Feb 10, 2015 6.535 6.535 6.281 6.469 53,634 -0.01(-0.15%)
Feb 09, 2015 6.479 6.883 6.441 6.479 68,226 +0.02(+0.29%)
Feb 06, 2015 6.253 6.469 6.093 6.460 85,113 +0.19(+3.00%)
Feb 05, 2015 5.868 6.328 5.764 6.272 94,186 +0.56(+9.88%)
Feb 04, 2015 6.018 6.073 5.689 5.708 72,613 -0.30(-5.01%)
Feb 03, 2015 5.830 6.037 5.642 6.009 201,691 +0.23(+3.90%)
Feb 02, 2015 6.084 6.185 5.661 5.783 76,070 -0.19(-3.15%)
Jan 30, 2015 5.849 6.084 5.849 5.971 61,202 +0.06(+0.95%)
Jan 29, 2015 6.131 6.178 5.642 5.915 58,012 -0.15(-2.48%)
Jan 28, 2015 6.441 6.452 6.037 6.065 63,314 -0.19(-3.01%)
Jan 27, 2015 6.150 6.362 6.121 6.253 51,798 +0.06(+0.91%)
Jan 26, 2015 6.310 6.375 6.074 6.197 60,256 -0.10(-1.64%)
Jan 23, 2015 6.460 6.468 6.009 6.300 98,878 -0.13(-2.05%)
Jan 22, 2015 6.488 6.723 6.205 6.432 107,015 -0.02(-0.29%)
Jan 21, 2015 6.676 6.761 6.441 6.451 71,083 -0.23(-3.38%)
Jan 20, 2015 6.987 7.114 6.582 6.676 63,054 -0.35(-4.95%)
Jan 16, 2015 6.808 7.118 6.704 7.024 67,953 +0.19(+2.75%)
Jan 15, 2015 6.902 6.977 6.676 6.836 81,090 +0.06(+0.83%)
Jan 14, 2015 6.488 6.902 6.422 6.780 114,574 +0.27(+4.19%)
Jan 13, 2015 7.052 7.090 6.430 6.507 95,882 -0.45(-6.49%)
Jan 12, 2015 7.617 7.692 6.883 6.958 78,870 -0.68(-8.87%)
Jan 09, 2015 7.701 7.795 7.570 7.635 59,469 -0.09(-1.22%)
Jan 08, 2015 7.946 7.946 7.654 7.729 100,414 -0.02(-0.24%)
Jan 07, 2015 8.275 8.481 7.577 7.748 159,084 -0.53(-6.36%)
Jan 06, 2015 8.679 8.726 8.209 8.275 97,553 -0.41(-4.76%)
Jan 05, 2015 8.989 9.018 8.623 8.689 143,835 -0.34(-3.75%)
Jan 02, 2015 9.478 9.525 9.027 9.027 57,987 -0.31(-3.32%)
Dec 31, 2014 9.300 9.337 9.337 9.337 71,677 +0.11(+1.22%)
Dec 30, 2014 9.366 9.413 9.215 9.225 85,844 -0.12(-1.31%)
Dec 29, 2014 9.243 9.450 9.243 9.347 38,554 +0.08(+0.91%)
Dec 26, 2014 9.403 9.403 9.144 9.262 29,542 -0.12(-1.30%)
Dec 24, 2014 9.149 9.384 9.384 9.384 39,029 +0.33(+3.63%)
Dec 23, 2014 9.356 9.417 8.463 9.055 76,950 -0.19(-2.03%)
Dec 22, 2014 10.15 10.15 9.112 9.243 91,906 -0.85(-8.39%)
Dec 19, 2014 10.54 10.59 10.06 10.09 223,515 -0.43(-4.11%)
Dec 18, 2014 10.61 10.80 10.47 10.52 88,729 +0.08(+0.81%)
Dec 17, 2014 10.16 10.45 10.01 10.44 100,404 +0.35(+3.45%)
Dec 16, 2014 9.939 10.33 9.939 10.09 118,557 +0.15(+1.51%)
Dec 15, 2014 10.12 10.23 9.883 9.939 74,557 +0.10(+1.05%)
Dec 12, 2014 9.864 10.01 9.770 9.836 63,958 -0.13(-1.32%)
Dec 11, 2014 10.03 10.26 9.855 9.967 82,877 +0.21(+2.12%)
Dec 10, 2014 10.53 10.53 9.751 9.761 81,914 -0.77(-7.32%)
Dec 09, 2014 10.26 10.70 10.20 10.53 108,400 +0.26(+2.56%)
Dec 08, 2014 10.38 10.38 10.20 10.27 59,904 -0.08(-0.82%)
Dec 05, 2014 10.15 10.43 10.15 10.35 112,583 +0.19(+1.85%)
Dec 04, 2014 10.35 10.51 10.15 10.16 72,331 -0.18(-1.73%)
Dec 03, 2014 10.40 10.59 10.30 10.34 105,376 +0.04(+0.36%)
Dec 02, 2014 10.41 10.67 10.30 10.31 109,954 -0.02(-0.18%)
Dec 01, 2014 10.15 10.77 10.15 10.32 189,091 +0.18(+1.76%)
Nov 28, 2014 10.62 10.81 10.15 10.15 50,555 -0.37(-3.49%)
Nov 26, 2014 10.62 10.51 10.51 10.51 45,303 -0.04(-0.36%)
Nov 25, 2014 10.56 10.65 10.47 10.55 82,854 +0.02(+0.18%)
Nov 24, 2014 10.34 10.74 10.26 10.53 120,383 +0.20(+1.91%)
Nov 21, 2014 9.920 10.51 9.883 10.33 326,034 +0.57(+5.88%)
Nov 20, 2014 9.337 9.817 9.159 9.761 174,029 +0.37(+3.90%)
Nov 19, 2014 9.478 9.578 9.242 9.394 137,036 -0.01(-0.10%)
Nov 18, 2014 9.215 9.702 9.074 9.403 153,393 +0.16(+1.73%)
Nov 17, 2014 9.112 9.460 8.952 9.243 141,532 +0.14(+1.55%)
Nov 14, 2014 9.215 9.516 8.933 9.102 181,327 -0.17(-1.83%)
Nov 13, 2014 11.18 11.18 9.074 9.272 557,661 -1.98(-17.63%)
Nov 12, 2014 11.12 11.36 10.93 11.26 97,815 +0.09(+0.84%)
Nov 11, 2014 11.00 11.27 10.99 11.16 54,517 +0.09(+0.85%)
Nov 10, 2014 11.39 11.40 10.99 11.07 69,541 -0.34(-2.97%)
Nov 07, 2014 11.38 11.65 11.25 11.41 73,829 +0.00(+0.00%)
Nov 06, 2014 11.38 11.64 11.13 11.41 55,228 +0.06(+0.50%)
Nov 05, 2014 11.21 11.52 10.94 11.35 69,044 +0.20(+1.77%)
Nov 04, 2014 11.71 11.71 11.07 11.15 61,932 -0.63(-5.35%)
Nov 03, 2014 12.00 12.17 11.39 11.78 72,956 -0.24(-1.96%)
Oct 31, 2014 12.05 12.39 11.55 12.02 135,711 +0.26(+2.24%)
Oct 30, 2014 11.89 12.09 11.59 11.75 46,123 -0.14(-1.19%)
Oct 29, 2014 12.09 12.13 11.70 11.89 52,670 -0.05(-0.39%)
Oct 28, 2014 11.67 11.99 11.49 11.94 54,681 +0.35(+3.00%)
Oct 27, 2014 11.30 11.89 11.43 11.59 106,002 +0.16(+1.40%)
Oct 24, 2014 11.13 11.45 10.90 11.43 48,436 +0.35(+3.14%)
Oct 23, 2014 11.31 11.44 10.74 11.09 127,791 -0.10(-0.92%)
Oct 22, 2014 11.27 11.40 11.10 11.19 70,787 -0.12(-1.08%)
Oct 21, 2014 11.37 11.47 11.11 11.31 84,962 -0.05(-0.41%)
Oct 20, 2014 11.07 11.37 10.85 11.36 130,084 +0.28(+2.55%)
Oct 17, 2014 10.32 11.13 10.22 11.08 131,510 +0.93(+9.18%)
Oct 16, 2014 10.10 10.34 9.855 10.15 147,472 -0.14(-1.37%)
Oct 15, 2014 9.939 10.32 9.873 10.29 178,503 +0.17(+1.67%)
Oct 14, 2014 10.10 10.50 10.02 10.12 232,076 +0.04(+0.37%)
Oct 13, 2014 10.48 10.77 9.986 10.08 211,148 -0.35(-3.34%)
Oct 10, 2014 10.83 11.26 10.26 10.43 245,045 -0.39(-3.65%)
Oct 09, 2014 11.83 12.12 10.81 10.82 269,776 -1.04(-8.80%)
Oct 08, 2014 12.07 12.07 11.12 11.87 432,792 -0.26(-2.17%)
Oct 07, 2014 12.25 12.39 11.94 12.13 197,519 -0.29(-2.35%)
Oct 06, 2014 12.37 12.68 12.32 12.42 201,144 +0.11(+0.92%)
Oct 03, 2014 12.33 12.75 12.18 12.31 257,199 +0.10(+0.85%)
Oct 02, 2014 11.74 12.26 11.63 12.21 178,929 +0.48(+4.09%)
Oct 01, 2014 12.09 12.09 11.43 11.73 306,012 -0.31(-2.58%)
Sep 30, 2014 12.76 12.93 11.86 12.04 897,811 -0.80(-6.23%)
Sep 29, 2014 12.84 12.94 12.69 12.84 153,545 +0.00(+0.00%)
Sep 26, 2014 12.49 12.95 12.49 12.84 215,153 +0.33(+2.63%)
Sep 25, 2014 12.90 13.06 12.44 12.51 265,610 -0.48(-3.69%)
Sep 24, 2014 13.21 13.39 12.61 12.99 164,009 -0.20(-1.50%)
Sep 23, 2014 12.68 13.43 12.53 13.18 410,434 +0.41(+3.24%)
Sep 22, 2014 12.63 12.87 12.16 12.77 764,794 +0.18(+1.42%)
Sep 19, 2014 12.50 13.10 12.27 12.59 894,167 +0.17(+1.36%)
Sep 18, 2014 11.90 12.62 11.75 12.42 394,957 +0.79(+6.79%)
Sep 17, 2014 11.33 12.21 11.17 11.63 531,427 +0.71(+6.55%)
Sep 16, 2014 10.90 11.05 10.63 10.92 517,292 -0.04(-0.34%)
Sep 15, 2014 10.87 11.19 10.40 10.95 266,913 +0.01(+0.09%)
Sep 12, 2014 10.52 10.98 10.44 10.95 172,619 +0.19(+1.75%)
Sep 11, 2014 10.61 10.91 10.54 10.76 246,595 +0.02(+0.18%)
Sep 10, 2014 10.29 11.09 10.11 10.74 448,692 +0.46(+4.48%)
Sep 09, 2014 9.986 10.38 9.986 10.28 361,251 +0.15(+1.49%)
Sep 08, 2014 9.958 10.28 9.685 10.13 164,462 +0.24(+2.47%)
Sep 05, 2014 9.958 10.08 9.873 9.883 90,048 -0.05(-0.47%)
Sep 04, 2014 9.761 10.11 9.742 9.930 118,591 -0.05(-0.47%)
Sep 03, 2014 9.986 10.08 9.920 9.977 110,228 -0.04(-0.38%)
Sep 02, 2014 10.18 10.18 9.817 10.01 76,768 -0.28(-2.74%)
Aug 29, 2014 10.16 10.30 10.30 10.30 55,725 +0.17(+1.67%)
Aug 28, 2014 9.996 10.43 9.939 10.13 243,231 +0.04(+0.37%)
Aug 27, 2014 9.902 10.16 9.902 10.09 121,393 +0.21(+2.09%)
Aug 26, 2014 9.949 9.958 9.812 9.883 114,572 -0.07(-0.66%)
Aug 25, 2014 9.845 10.11 9.685 9.949 206,696 +0.17(+1.73%)
Aug 22, 2014 9.554 9.789 9.544 9.779 70,427 +0.00(+0.00%)
Aug 21, 2014 9.789 9.821 9.732 9.779 66,251 -0.02(-0.25%)
Aug 20, 2014 9.601 9.836 9.584 9.804 80,955 +0.12(+1.22%)
Aug 19, 2014 9.648 9.685 9.469 9.685 138,574 -0.03(-0.29%)
Aug 18, 2014 9.779 9.826 9.695 9.713 129,686 -0.02(-0.19%)
Aug 15, 2014 9.732 9.779 9.629 9.732 109,739 +0.00(+0.00%)
Aug 14, 2014 9.713 9.770 9.648 9.732 130,682 -0.04(-0.39%)
Aug 13, 2014 9.742 9.808 9.666 9.770 142,666 +0.00(+0.00%)
Aug 12, 2014 9.779 9.808 9.535 9.770 269,853 +0.02(+0.19%)
Aug 11, 2014 9.817 10.01 9.695 9.751 580,414 +0.07(+0.68%)
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.