RYI - Ryerson Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201911.3311.9311.3311.7611.76119,947
Dec 06, 201911.0011.4211.0011.3511.35165,700
Dec 05, 201910.8910.9210.6210.9010.90163,300
Dec 04, 201910.8311.0710.6910.7210.72154,700
Dec 03, 201910.5010.7610.1510.7610.76142,900
Dec 02, 201910.6111.0510.5610.6210.62147,300
Nov 29, 201910.6110.7710.4610.6610.6657,900
Nov 27, 201910.5010.7310.3610.6410.64118,200
Nov 26, 20199.8210.499.7410.4610.46322,500
Nov 25, 20199.679.999.629.819.8199,100
Nov 22, 20199.499.669.459.649.6491,200
Nov 21, 20199.689.759.329.379.37127,800
Nov 20, 20199.589.829.539.669.66106,400
Nov 19, 20199.799.889.589.759.7592,600
Nov 18, 20199.689.809.519.759.7572,800
Nov 15, 20199.799.879.639.729.72117,400
Nov 14, 20199.789.929.609.689.68129,000
Nov 13, 20199.519.799.519.789.78201,200
Nov 12, 20199.409.669.329.619.61116,300
Nov 11, 20199.379.479.259.329.3278,400
Nov 08, 20199.359.629.239.519.51109,200
Nov 07, 20199.199.449.149.389.3869,700
Nov 06, 20199.229.229.039.089.0896,400
Nov 05, 20199.109.539.039.249.24131,200
Nov 04, 20199.189.188.868.978.97105,200
Nov 01, 20198.769.328.769.009.00182,100
Oct 31, 20198.488.708.468.698.6995,400
Oct 30, 20198.108.807.818.528.52219,400
Oct 29, 20198.849.238.689.129.12164,500
Oct 28, 20198.648.928.618.868.8663,400
Oct 25, 20198.388.738.388.628.6290,200
Oct 24, 20198.498.568.308.408.4060,100
Oct 23, 20198.338.558.228.478.47175,100
Oct 22, 20198.248.388.148.338.3383,900
Oct 21, 20198.458.568.258.268.2694,700
Oct 18, 20198.258.408.208.338.3361,500
Oct 17, 20198.278.438.248.308.30100,100
Oct 16, 20198.508.618.048.218.2190,100
Oct 15, 20198.348.748.258.598.59122,300
Oct 14, 20198.458.508.298.348.3463,000
Oct 11, 20198.478.728.458.548.54104,000
Oct 10, 20198.158.318.078.278.2779,200
Oct 09, 20198.198.197.928.068.06127,700
Oct 08, 20198.348.388.138.138.1394,000
Oct 07, 20198.448.598.338.478.47120,000
Oct 04, 20198.138.498.138.488.48133,600
Oct 03, 20198.008.237.938.208.20102,800
Oct 02, 20198.498.498.138.268.2678,000
Oct 01, 20198.568.848.518.588.5887,000
Sep 30, 20198.378.618.278.538.53102,600
Sep 27, 20198.348.508.278.298.2979,900
Sep 26, 20198.518.518.088.318.31108,700
Sep 25, 20198.478.668.398.568.56126,300
Sep 24, 20198.818.828.448.488.48143,900
Sep 23, 20198.728.928.558.838.83168,800
Sep 20, 20199.069.168.818.918.91130,100
Sep 19, 20199.449.529.059.069.06199,900
Sep 18, 20199.529.639.349.479.47142,700
Sep 17, 20199.669.669.389.569.56141,400
Sep 16, 20199.359.849.279.689.68159,000
Sep 13, 20199.399.579.239.509.50152,300
Sep 12, 20199.049.278.749.219.21187,200
Sep 11, 20198.559.148.279.109.10203,000
Sep 10, 20197.748.577.738.558.55222,600
Sep 09, 20197.257.747.257.697.69157,000
Sep 06, 20197.217.277.107.167.16135,500
Sep 05, 20197.277.527.187.257.25318,900
Sep 04, 20196.927.186.917.107.10126,700
Sep 03, 20196.766.846.676.806.80117,100
Aug 30, 20196.926.996.806.876.87173,200
Aug 29, 20196.876.956.786.826.82116,900
Aug 28, 20196.516.836.506.756.75186,200
Aug 27, 20196.806.806.496.566.56208,300
Aug 26, 20196.586.746.566.676.67191,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...