RYI - Ryerson Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.127.126.626.636.63144,700
Aug 22, 20197.377.487.207.217.2181,700
Aug 21, 20197.407.417.187.377.3789,100
Aug 20, 20197.417.417.187.337.3392,800
Aug 19, 20197.357.537.227.447.44112,900
Aug 16, 20197.027.257.027.207.20118,200
Aug 15, 20197.097.096.836.946.9494,900
Aug 14, 20197.057.177.007.087.08211,200
Aug 13, 20196.837.396.797.257.25141,000
Aug 12, 20196.987.106.596.876.87400,600
Aug 09, 20197.467.476.916.996.99227,000
Aug 08, 20197.337.537.317.427.42156,300
Aug 07, 20197.077.367.017.337.33160,600
Aug 06, 20196.777.406.217.177.17331,700
Aug 05, 20197.577.687.307.397.39483,700
Aug 02, 20197.747.757.507.747.74125,000
Aug 01, 20198.108.247.667.797.79207,700
Jul 31, 20198.278.488.158.168.16132,300
Jul 30, 20197.898.387.808.278.27184,600
Jul 29, 20198.238.277.957.967.96109,700
Jul 26, 20198.018.257.938.218.21162,600
Jul 25, 20198.298.357.958.018.01155,100
Jul 24, 20198.078.307.958.298.29143,800
Jul 23, 20198.088.248.048.108.1074,200
Jul 22, 20198.038.117.878.038.0397,800
Jul 19, 20197.798.067.798.018.01119,600
Jul 18, 20197.827.867.717.787.7866,200
Jul 17, 20197.827.917.717.837.83139,800
Jul 16, 20197.788.227.787.937.93200,400
Jul 15, 20198.088.177.747.927.92102,100
Jul 12, 20197.848.107.818.068.06139,500
Jul 11, 20197.988.017.717.847.84153,000
Jul 10, 20197.978.027.757.997.99102,500
Jul 09, 20198.068.067.677.867.86232,200
Jul 08, 20197.978.157.928.128.12169,300
Jul 05, 20197.858.017.567.977.97105,800
Jul 03, 20198.218.217.737.907.9098,700
Jul 02, 20198.258.257.988.168.16188,300
Jul 01, 20198.398.578.098.248.24189,600
Jun 28, 20198.128.408.078.338.33282,400
Jun 27, 20197.788.087.788.088.08151,800
Jun 26, 20197.537.747.507.717.71133,800
Jun 25, 20197.427.577.337.487.4897,300
Jun 24, 20197.647.647.377.417.41163,100
Jun 21, 20197.497.697.387.697.69141,200
Jun 20, 20197.787.787.527.537.53163,600
Jun 19, 20197.497.657.417.647.64174,100
Jun 18, 20197.167.487.167.467.46143,500
Jun 17, 20197.197.196.957.097.09277,400
Jun 14, 20197.507.517.137.197.19217,800
Jun 13, 20197.507.667.287.537.53209,400
Jun 12, 20197.687.757.347.477.47138,600
Jun 11, 20197.807.897.657.737.73167,700
Jun 10, 20197.647.987.647.717.71151,300
Jun 07, 20197.587.727.487.627.62151,300
Jun 06, 20197.907.907.497.637.63149,300
Jun 05, 20197.988.017.747.897.89256,500
Jun 04, 20197.868.067.817.997.99291,200
Jun 03, 20197.647.707.357.677.67249,600
May 31, 20198.058.167.657.727.72210,200
May 30, 20198.728.868.208.208.20222,800
May 29, 20198.578.868.488.798.79346,800
May 28, 20199.099.108.598.748.74218,800
May 24, 20199.359.439.019.099.09196,500
May 23, 20199.599.599.109.269.26234,000
May 22, 201910.1510.159.699.809.80166,000
May 21, 201910.0210.299.9610.1710.17136,700
May 20, 20199.8610.259.7910.0210.02131,400
May 17, 201910.1910.199.9110.0310.03198,500
May 16, 201910.5310.5310.0810.2010.20216,900
May 15, 201910.8310.9710.4510.5210.52314,200
May 14, 201911.2011.3410.9510.9910.99177,100
May 13, 201911.2511.2510.6111.1111.11276,800
May 10, 201911.1011.2310.8711.2211.22271,000
May 09, 201911.0011.2610.6611.2211.22228,400
May 08, 201910.5411.5310.5410.9710.97499,800
May 07, 201910.9611.0510.3710.6510.65298,900
May 06, 201910.3511.4710.3210.8110.81311,000
May 03, 20199.9110.759.8610.4710.47376,200
May 02, 20199.7210.199.519.809.80353,700
May 01, 20198.638.988.418.948.94182,700
Apr 30, 20198.648.678.428.658.65144,200
Apr 29, 20198.528.688.488.658.6543,700
Apr 26, 20198.358.568.338.518.5152,400
Apr 25, 20198.388.468.198.388.3854,500
Apr 24, 20198.258.518.188.488.4879,200
Apr 23, 20198.308.438.118.258.2589,600
Apr 22, 20198.448.448.218.318.3167,100
Apr 18, 20198.458.578.238.418.4157,400
Apr 17, 20198.568.708.478.508.5042,300
Apr 16, 20198.368.508.288.488.4862,700
Apr 15, 20198.298.378.228.318.3138,300
Apr 12, 20198.458.588.248.308.3074,300
Apr 11, 20198.638.888.308.338.3399,500
Apr 10, 20198.829.058.548.618.61162,500
Apr 09, 20199.119.428.969.299.29157,400
Apr 08, 20199.239.329.039.189.1892,900
Apr 05, 20199.449.449.089.239.23135,900
Apr 04, 20199.379.619.309.409.40133,900
Apr 03, 20199.269.599.259.359.35146,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...