Advertisement
Advertisement
U.S. Markets open in 4 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ryerson Holding Corporation (RYI)

NYSE - NYSE Delayed Price. Currency in USD
29.77+0.28 (+0.95%)
At close: 04:00PM EST
29.77 -0.05 (-0.17%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 202229.7930.9429.4329.7729.77191,600
Nov 30, 202229.4329.4928.2229.4929.49228,400
Nov 29, 202229.2829.9429.2829.4729.47147,100
Nov 28, 202229.1329.5128.7829.1229.12242,600
Nov 25, 202229.3629.6829.3229.5229.5244,900
Nov 23, 202229.4929.6729.0529.5129.51123,500
Nov 22, 202228.7129.7228.7029.5529.55190,200
Nov 21, 202227.7128.7727.6328.5028.50186,000
Nov 18, 202227.6628.0926.9028.0628.06165,000
Nov 17, 202226.2326.9926.2326.9826.98188,800
Nov 16, 202226.9127.3126.5626.9626.96158,600
Nov 15, 202227.1027.4826.8327.1727.17156,400
Nov 14, 202226.0627.6926.0326.7326.73163,800
Nov 11, 202227.5428.5826.2826.3626.36198,800
Nov 10, 202226.3827.2526.0026.9426.94174,700
Nov 09, 202226.2026.6324.9825.1225.12179,600
Nov 08, 202226.1527.1825.8026.4926.49290,800
Nov 07, 202226.3226.6625.3926.1526.15335,400
Nov 04, 202225.9927.7925.6426.7826.78436,100
Nov 03, 202230.0030.0024.0024.4224.42522,500
Nov 02, 202232.6133.3031.4331.6131.61309,200
Nov 01, 202234.2534.7631.8633.2933.29517,400
Oct 31, 202233.0634.0332.6033.5533.55220,300
Oct 28, 202233.8434.1332.2933.2133.21256,000
Oct 27, 202234.4534.4833.3834.0434.04135,100
Oct 26, 202233.4135.0032.9233.9133.91154,300
Oct 25, 202232.5533.4832.1633.0933.09186,300
Oct 24, 202232.8633.4232.0833.0233.02374,600
Oct 21, 202230.9933.0030.4832.8632.86212,100
Oct 20, 202230.0031.0729.8030.5130.51187,500
Oct 19, 202230.8031.3929.7230.1230.12141,300
Oct 18, 202230.8531.2630.3431.2031.20176,700
Oct 17, 202229.6130.5729.4430.0430.04377,300
Oct 14, 202230.5030.5028.7028.9228.92123,700
Oct 13, 202228.2930.4727.6330.4530.45180,800
Oct 12, 202229.0529.4528.3529.0929.09133,600
Oct 11, 202228.5729.8828.4629.2729.27325,200
Oct 10, 202228.4429.3228.3028.9528.95129,900
Oct 07, 202228.0028.6227.5328.2628.26183,100
Oct 06, 202228.2228.8928.2028.3628.36112,400
Oct 05, 202228.8229.0428.1028.7428.74184,800
Oct 04, 202228.4729.1428.4029.0829.08192,800
Oct 03, 202226.6328.2726.6327.9227.92220,800
Sep 30, 202225.4126.2025.3525.7425.74541,100
Sep 29, 202226.5126.5125.3925.7625.76237,200
Sep 28, 202225.9527.3125.7026.9426.94303,900
Sep 27, 202224.7126.0124.7125.8425.84250,700
Sep 26, 202223.8524.8023.6324.1324.13208,300
Sep 23, 202224.9525.1623.9724.1824.18241,500
Sep 22, 202227.1127.1825.8225.8425.84191,800
Sep 21, 202227.4528.0926.6226.6426.64234,500
Sep 20, 202228.6428.6426.7427.2027.20233,700
Sep 19, 202227.1829.3927.1729.0929.09278,700
Sep 16, 202227.3628.4426.7627.8927.891,269,400
Sep 15, 202227.2028.0527.0827.7427.74330,200
Sep 14, 202228.1528.5826.1527.2127.21368,600
Sep 13, 202229.6430.4428.3628.5728.57248,200
Sep 12, 202230.2832.0030.2830.5630.56342,000
Sep 09, 202228.8529.9128.6129.7529.75187,200
Sep 08, 202227.9428.7327.8028.2428.24203,000
Sep 07, 202228.5428.6627.4028.2328.23235,800
Sep 06, 202228.6029.2528.0129.0129.01239,100
Sep 02, 202228.5029.0727.9828.1328.13183,700
Sep 01, 202227.8928.4427.2928.3028.30243,700
Aug 31, 202228.8629.3528.3728.5028.50221,900
Aug 30, 202232.3432.3429.0029.0729.07599,500
Aug 29, 202231.8933.8331.3532.3732.37264,700
Aug 26, 202231.8732.6531.7032.4232.42235,800
Aug 25, 202230.6531.5530.5731.5231.52128,100
Aug 24, 202230.5130.7230.0230.4130.41154,600
Aug 23, 202230.2831.5930.2831.1331.13164,200
Aug 22, 202230.1530.3129.6429.8929.89206,600
Aug 19, 202231.3031.4430.3330.8430.84157,800
Aug 18, 202231.3632.0831.3631.8831.88156,900
Aug 17, 202231.2631.4730.8531.0331.03144,400
Aug 16, 202231.6732.2931.4031.7631.76245,600
Aug 15, 202229.0031.4928.6531.4431.44369,400
Aug 12, 202228.4328.9428.0528.6128.61156,200
Aug 11, 202228.1429.1128.1228.4228.42224,200
Aug 10, 202227.8728.2127.4627.8927.89357,000
Aug 09, 202226.3327.3326.3327.1927.19300,300
Aug 08, 202226.9327.8225.5526.1526.15363,800
Aug 05, 202225.9226.8425.7526.4326.43149,700
Aug 04, 202227.6327.7826.1926.3326.33262,100
Aug 03, 202226.9027.0726.1126.6626.66190,200
Aug 02, 202227.1827.3126.0026.6426.64210,000
Aug 01, 202227.2627.9426.6127.5427.54669,400
Jul 29, 202226.4227.8426.1627.4027.40211,000
Jul 28, 202225.6226.1925.4326.1026.10183,900
Jul 27, 202224.7225.7024.2825.6325.63181,100
Jul 26, 202223.8024.7123.7424.4824.48254,300
Jul 25, 202222.8223.9322.8223.8323.83173,200
Jul 22, 202223.5523.6222.1722.7322.73172,500
Jul 21, 202223.1123.3922.5923.2723.27215,100
Jul 20, 202223.5123.7123.2123.3923.39306,700
Jul 19, 202222.9323.7122.6123.5923.59281,200
Jul 18, 202222.8923.2222.4722.7722.77244,600
Jul 15, 202222.4022.4621.5222.1522.15381,500
Jul 14, 202221.2221.8320.9121.7221.72250,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement