NYSE - Nasdaq Real Time Price USD

Ryerson Holding Corporation (RYI)

Compare
26.67 +4.30 (+19.19%)
As of 2:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 24.62 26.67 24.38 26.67 26.67 234,543
Nov 5, 2024 21.74 22.41 21.61 22.38 22.38 193,800
Nov 4, 2024 21.46 22.05 21.46 21.66 21.66 242,000
Nov 1, 2024 21.91 22.17 21.12 21.50 21.50 258,000
Oct 31, 2024 22.11 22.30 21.70 21.79 21.79 314,700
Oct 30, 2024 20.87 23.14 20.50 22.01 22.01 363,400
Oct 29, 2024 22.57 22.74 22.38 22.42 22.42 356,100
Oct 28, 2024 21.76 22.78 21.73 22.62 22.62 221,100
Oct 25, 2024 21.85 22.08 21.46 21.65 21.65 245,100
Oct 24, 2024 21.02 21.75 20.92 21.72 21.72 374,900
Oct 23, 2024 21.24 21.38 20.81 20.89 20.89 365,800
Oct 22, 2024 21.52 21.52 20.93 21.40 21.40 232,900
Oct 21, 2024 21.83 21.94 21.07 21.56 21.56 236,600
Oct 18, 2024 22.12 22.12 21.40 21.70 21.70 190,000
Oct 17, 2024 21.65 22.08 21.47 22.00 22.00 190,200
Oct 16, 2024 21.42 21.73 21.25 21.53 21.53 205,400
Oct 15, 2024 21.22 21.50 21.07 21.14 21.14 200,400
Oct 14, 2024 21.07 21.42 20.76 21.40 21.40 199,000
Oct 11, 2024 21.15 21.65 21.13 21.34 21.34 232,100
Oct 10, 2024 20.92 21.19 20.75 21.09 21.09 266,400
Oct 9, 2024 20.53 21.32 20.29 21.07 21.07 216,900
Oct 8, 2024 20.21 20.43 19.73 20.37 20.37 311,500
Oct 7, 2024 19.92 20.50 19.79 20.48 20.48 460,400
Oct 4, 2024 19.97 20.13 19.75 20.03 20.03 249,500
Oct 3, 2024 19.44 19.61 19.20 19.55 19.55 266,200
Oct 2, 2024 19.80 20.15 19.40 19.69 19.69 205,200
Oct 1, 2024 19.78 19.92 19.58 19.80 19.80 208,300
Sep 30, 2024 19.76 19.99 19.63 19.91 19.91 207,200
Sep 27, 2024 19.68 20.30 19.68 19.90 19.90 252,200
Sep 26, 2024 19.19 19.90 19.19 19.38 19.38 358,800
Sep 25, 2024 19.30 19.30 18.75 18.81 18.81 310,500
Sep 24, 2024 19.68 20.17 19.45 19.46 19.46 300,000
Sep 23, 2024 19.80 20.05 19.34 19.35 19.35 201,100
Sep 20, 2024 20.00 20.11 19.71 19.75 19.75 970,900
Sep 19, 2024 20.06 20.38 19.79 20.33 20.33 276,700
Sep 18, 2024 19.34 20.22 19.13 19.33 19.33 260,200
Sep 17, 2024 19.17 19.81 19.11 19.30 19.30 260,500
Sep 16, 2024 19.08 19.23 18.58 19.00 19.00 317,300
Sep 13, 2024 18.36 19.22 18.36 18.94 18.94 294,700
Sep 12, 2024 18.45 18.59 18.00 18.03 18.03 321,000
Sep 11, 2024 17.59 18.30 17.59 18.26 18.26 425,500
Sep 10, 2024 17.93 18.07 17.57 17.88 17.88 384,300
Sep 9, 2024 18.31 18.54 17.94 17.94 17.94 551,600
Sep 6, 2024 18.12 18.49 17.84 18.14 18.14 408,100
Sep 5, 2024 0.19 Dividend
Sep 5, 2024 18.39 18.50 18.07 18.15 18.15 379,400
Sep 4, 2024 18.28 18.94 18.25 18.42 18.23 291,300
Sep 3, 2024 19.71 19.93 18.28 18.37 18.18 372,700
Aug 30, 2024 20.00 20.06 19.32 20.02 19.82 457,600
Aug 29, 2024 20.07 20.16 19.75 19.93 19.73 411,800
Aug 28, 2024 19.91 20.14 19.70 19.83 19.63 473,400
Aug 27, 2024 20.37 20.59 20.00 20.03 19.83 193,400
Aug 26, 2024 20.67 21.16 20.43 20.48 20.27 312,100
Aug 23, 2024 19.33 20.29 19.25 20.26 20.05 398,000
Aug 22, 2024 19.48 19.59 19.08 19.15 18.95 255,600
Aug 21, 2024 18.98 19.60 18.92 19.54 19.34 275,500
Aug 20, 2024 19.06 19.23 18.76 18.83 18.64 186,200
Aug 19, 2024 19.43 19.74 18.92 19.06 18.87 235,100
Aug 16, 2024 18.90 19.58 18.90 19.34 19.14 384,200
Aug 15, 2024 18.56 19.36 18.56 18.99 18.80 364,900
Aug 14, 2024 18.00 18.19 17.57 18.18 17.99 425,800
Aug 13, 2024 18.05 18.21 17.73 18.02 17.84 421,100
Aug 12, 2024 18.45 18.53 17.84 18.04 17.86 323,000
Aug 9, 2024 19.05 19.10 18.28 18.46 18.27 406,700
Aug 8, 2024 19.49 19.87 18.89 19.05 18.86 450,400
Aug 7, 2024 19.99 20.22 19.22 19.27 19.07 331,100
Aug 6, 2024 19.54 19.87 19.22 19.64 19.44 584,200
Aug 5, 2024 19.75 20.17 19.42 19.52 19.32 484,400
Aug 2, 2024 20.23 20.86 20.07 20.37 20.16 548,800
Aug 1, 2024 23.59 23.86 20.68 20.99 20.78 524,500
Jul 31, 2024 25.20 27.03 22.69 23.79 23.55 608,900
Jul 30, 2024 25.15 25.64 24.77 24.78 24.53 387,700
Jul 29, 2024 25.58 25.67 24.83 25.28 25.02 346,400
Jul 26, 2024 25.51 25.63 24.78 25.56 25.30 292,400
Jul 25, 2024 24.07 25.62 23.91 25.27 25.01 348,000
Jul 24, 2024 24.11 24.39 23.59 23.80 23.56 354,800
Jul 23, 2024 23.15 24.21 23.15 24.18 23.93 331,100
Jul 22, 2024 23.87 23.94 22.53 23.33 23.09 456,800
Jul 19, 2024 23.60 24.02 23.38 23.96 23.72 346,900
Jul 18, 2024 23.59 24.35 23.57 23.72 23.48 333,000
Jul 17, 2024 22.61 24.07 22.47 23.80 23.56 504,200
Jul 16, 2024 21.90 22.84 21.76 22.73 22.50 454,600
Jul 15, 2024 21.48 22.25 21.42 21.83 21.61 351,300
Jul 12, 2024 21.18 21.43 20.94 21.13 20.91 365,600
Jul 11, 2024 19.36 20.89 19.36 20.86 20.65 353,500
Jul 10, 2024 18.29 18.92 18.29 18.91 18.72 587,600
Jul 9, 2024 18.70 18.70 18.21 18.23 18.04 616,500
Jul 8, 2024 18.98 19.26 18.76 18.76 18.57 576,200
Jul 5, 2024 19.73 19.73 18.82 18.92 18.73 374,900
Jul 3, 2024 19.43 20.01 19.30 19.89 19.69 201,200
Jul 2, 2024 19.35 19.59 19.11 19.26 19.06 323,400
Jul 1, 2024 19.70 20.02 19.24 19.29 19.09 336,400
Jun 28, 2024 19.49 19.75 19.39 19.50 19.30 1,210,500
Jun 27, 2024 20.01 20.02 19.02 19.22 19.02 291,500
Jun 26, 2024 19.51 19.99 19.42 19.95 19.75 388,500
Jun 25, 2024 19.90 19.90 19.47 19.66 19.46 345,600
Jun 24, 2024 19.63 20.25 19.63 20.05 19.85 396,500
Jun 21, 2024 20.12 20.27 19.61 19.65 19.45 1,190,900
Jun 20, 2024 20.27 20.62 20.20 20.26 20.05 278,900
Jun 18, 2024 20.57 21.10 20.18 20.30 20.09 423,100
Jun 17, 2024 20.86 20.93 20.47 20.57 20.36 305,500
Jun 14, 2024 20.65 21.01 20.56 20.89 20.68 295,200
Jun 13, 2024 21.16 21.18 20.58 20.87 20.66 291,500
Jun 12, 2024 22.08 22.31 21.11 21.25 21.03 268,600
Jun 11, 2024 21.76 21.76 21.22 21.66 21.44 181,300
Jun 10, 2024 22.26 22.40 21.85 21.97 21.75 213,300
Jun 7, 2024 22.38 22.84 22.20 22.41 22.18 205,800
Jun 6, 2024 0.19 Dividend
Jun 6, 2024 22.17 22.70 22.00 22.62 22.39 227,600
Jun 5, 2024 22.00 22.39 21.83 22.35 21.94 300,900
Jun 4, 2024 22.88 22.99 21.83 21.97 21.56 437,300
Jun 3, 2024 24.19 24.32 23.02 23.14 22.71 265,200
May 31, 2024 23.11 23.85 22.97 23.75 23.31 321,100
May 30, 2024 23.72 23.94 23.05 23.10 22.67 436,700
May 29, 2024 24.39 24.65 23.59 23.64 23.20 374,100
May 28, 2024 24.54 25.25 24.10 24.62 24.16 404,400
May 24, 2024 24.71 24.92 24.27 24.49 24.04 342,600
May 23, 2024 24.32 24.78 23.88 24.50 24.05 501,000
May 22, 2024 23.33 24.33 23.26 24.32 23.87 463,400
May 21, 2024 23.50 23.78 23.07 23.44 23.01 464,800
May 20, 2024 23.07 24.30 23.07 23.55 23.11 418,100
May 17, 2024 24.07 24.31 22.87 22.95 22.52 362,600
May 16, 2024 21.97 24.00 21.80 23.94 23.50 718,200
May 15, 2024 22.04 22.66 21.52 21.92 21.51 477,500
May 14, 2024 22.20 22.27 21.65 21.85 21.45 477,100
May 13, 2024 22.65 22.70 22.00 22.03 21.62 278,200
May 10, 2024 22.24 22.72 21.98 22.65 22.23 337,100
May 9, 2024 22.48 22.82 22.02 22.05 21.64 398,900
May 8, 2024 22.24 22.68 22.07 22.49 22.07 423,700
May 7, 2024 22.75 23.19 22.28 22.50 22.08 434,600
May 6, 2024 23.39 23.71 22.33 22.91 22.49 554,300
May 3, 2024 23.58 23.72 22.32 22.84 22.42 670,600
May 2, 2024 24.59 24.76 22.98 23.29 22.86 630,800
May 1, 2024 26.06 27.20 23.01 24.78 24.32 966,800
Apr 30, 2024 30.50 30.50 28.55 28.55 28.02 312,200
Apr 29, 2024 30.77 31.17 30.52 30.73 30.16 240,200
Apr 26, 2024 31.24 31.45 30.53 30.66 30.09 154,100
Apr 25, 2024 30.85 31.09 30.38 31.05 30.47 195,700
Apr 24, 2024 31.70 31.86 30.72 31.25 30.67 232,200
Apr 23, 2024 31.85 32.16 31.50 31.71 31.12 173,900
Apr 22, 2024 31.92 32.45 31.64 32.14 31.54 223,600
Apr 19, 2024 31.77 32.22 31.72 32.00 31.41 177,200
Apr 18, 2024 32.12 32.50 31.49 31.85 31.26 153,200
Apr 17, 2024 32.89 33.06 31.94 31.95 31.36 133,500
Apr 16, 2024 32.28 32.51 31.75 32.47 31.87 139,600
Apr 15, 2024 32.91 33.33 32.57 32.74 32.13 219,200
Apr 12, 2024 33.72 33.72 32.63 32.63 32.03 163,600
Apr 11, 2024 33.50 33.58 32.83 33.51 32.89 202,800
Apr 10, 2024 33.54 33.65 32.82 33.47 32.85 202,000
Apr 9, 2024 34.30 34.58 34.00 34.30 33.66 240,700
Apr 8, 2024 34.46 34.65 33.97 34.00 33.37 305,000
Apr 5, 2024 33.45 34.29 33.31 34.23 33.60 174,200
Apr 4, 2024 34.25 34.25 33.25 33.48 32.86 204,300
Apr 3, 2024 32.85 34.13 32.85 34.11 33.48 201,300
Apr 2, 2024 33.14 33.50 32.58 32.89 32.28 262,500
Apr 1, 2024 33.05 34.10 32.99 33.48 32.86 253,300
Mar 28, 2024 32.97 33.79 32.92 33.50 32.88 442,200
Mar 27, 2024 32.26 32.91 32.26 32.91 32.30 186,000
Mar 26, 2024 32.36 32.38 31.73 32.00 31.41 220,900
Mar 25, 2024 32.39 33.10 32.12 32.36 31.76 158,200
Mar 22, 2024 32.45 33.03 32.06 32.13 31.53 444,200
Mar 21, 2024 32.45 32.49 31.84 32.14 31.54 294,400
Mar 20, 2024 31.77 32.72 31.77 32.33 31.73 178,500
Mar 19, 2024 30.65 31.92 30.56 31.90 31.31 255,800
Mar 18, 2024 31.29 31.48 30.72 30.74 30.17 236,000
Mar 15, 2024 30.57 31.22 30.41 31.22 30.64 671,200
Mar 14, 2024 30.92 31.22 30.14 30.52 29.95 258,200
Mar 13, 2024 31.13 31.47 31.00 31.28 30.70 153,700
Mar 12, 2024 31.13 31.24 30.45 31.13 30.55 139,400
Mar 11, 2024 30.47 31.17 30.04 31.06 30.48 196,400
Mar 8, 2024 31.26 31.45 30.61 30.82 30.25 144,600
Mar 7, 2024 31.03 31.37 30.48 30.85 30.28 182,100
Mar 6, 2024 0.19 Dividend
Mar 6, 2024 30.88 31.16 30.45 30.67 30.10 223,600
Mar 5, 2024 31.43 31.43 30.59 30.62 29.87 193,100
Mar 4, 2024 32.24 32.46 31.42 31.51 30.74 143,700
Mar 1, 2024 31.79 32.59 31.76 32.02 31.23 222,200
Feb 29, 2024 31.71 32.10 31.34 31.58 30.80 290,200
Feb 28, 2024 31.62 32.19 31.35 31.41 30.64 239,100
Feb 27, 2024 32.56 32.80 31.84 31.99 31.20 181,400
Feb 26, 2024 32.39 32.86 32.00 32.38 31.58 214,600
Feb 23, 2024 32.00 33.17 31.82 32.82 32.01 280,100
Feb 22, 2024 33.45 34.92 31.15 32.21 31.42 645,200
Feb 21, 2024 34.24 35.28 34.14 35.20 34.34 363,700
Feb 20, 2024 34.40 34.62 33.91 34.35 33.51 176,700
Feb 16, 2024 35.36 36.15 35.07 35.08 34.22 225,400
Feb 15, 2024 33.67 35.59 33.67 35.55 34.68 228,900
Feb 14, 2024 32.67 33.81 32.50 33.43 32.61 220,000
Feb 13, 2024 33.62 33.63 31.96 32.34 31.55 228,700
Feb 12, 2024 34.72 35.25 34.61 34.62 33.77 156,500
Feb 9, 2024 34.22 34.80 33.94 34.72 33.87 145,700
Feb 8, 2024 33.66 34.33 33.66 34.19 33.35 180,500
Feb 7, 2024 33.49 33.86 33.16 33.75 32.92 146,900
Feb 6, 2024 33.34 33.93 33.34 33.45 32.63 137,400
Feb 5, 2024 33.75 33.86 32.86 33.33 32.51 158,500
Feb 2, 2024 34.40 34.52 33.88 34.22 33.38 163,800
Feb 1, 2024 34.69 34.85 34.08 34.78 33.93 174,100
Jan 31, 2024 34.93 35.39 34.28 34.32 33.48 297,600
Jan 30, 2024 34.33 35.03 34.27 34.89 34.03 158,500
Jan 29, 2024 34.08 34.73 33.65 34.69 33.84 151,300
Jan 26, 2024 34.14 34.35 33.55 34.02 33.18 136,000
Jan 25, 2024 33.74 34.38 33.47 33.98 33.15 229,600
Jan 24, 2024 34.03 34.10 33.30 33.40 32.58 141,700
Jan 23, 2024 33.97 34.17 33.35 33.59 32.77 206,800
Jan 22, 2024 32.28 33.52 32.28 33.51 32.69 249,900
Jan 19, 2024 32.90 32.90 31.79 32.15 31.36 125,900
Jan 18, 2024 32.26 32.68 32.03 32.66 31.86 183,000
Jan 17, 2024 31.82 32.32 31.75 31.97 31.18 126,100
Jan 16, 2024 32.23 32.63 32.03 32.45 31.65 199,400
Jan 12, 2024 32.57 32.96 31.74 32.17 31.38 126,000
Jan 11, 2024 32.29 32.69 32.02 32.31 31.52 169,400
Jan 10, 2024 31.83 32.42 31.49 32.39 31.59 160,200
Jan 9, 2024 32.83 32.98 31.97 32.06 31.27 126,600
Jan 8, 2024 32.81 33.31 31.97 33.29 32.47 204,000
Jan 5, 2024 32.55 33.15 32.36 32.84 32.03 163,300
Jan 4, 2024 33.48 33.66 32.88 32.90 32.09 129,200
Jan 3, 2024 33.64 34.01 33.13 33.37 32.55 172,300
Jan 2, 2024 34.20 35.19 33.55 33.94 33.11 248,900
Dec 29, 2023 35.28 35.54 34.67 34.68 33.83 134,900
Dec 28, 2023 35.61 35.74 34.97 35.27 34.40 189,900
Dec 27, 2023 35.47 35.74 35.00 35.74 34.86 140,500
Dec 26, 2023 35.87 35.91 35.16 35.52 34.65 167,700
Dec 22, 2023 35.49 35.91 35.24 35.42 34.55 220,900
Dec 21, 2023 35.22 35.70 34.85 35.37 34.50 311,600
Dec 20, 2023 34.72 36.20 34.49 34.79 33.94 497,800
Dec 19, 2023 32.80 34.80 32.80 34.75 33.90 473,700
Dec 18, 2023 33.28 33.72 32.60 32.69 31.89 333,400
Dec 15, 2023 31.67 33.01 31.49 32.47 31.67 1,390,500
Dec 14, 2023 31.52 31.88 30.90 31.44 30.67 343,800
Dec 13, 2023 29.95 30.81 29.52 30.59 29.84 340,600
Dec 12, 2023 30.91 30.91 29.67 29.85 29.12 202,600
Dec 11, 2023 29.10 31.22 28.94 31.00 30.24 347,100
Dec 8, 2023 29.44 30.15 29.27 29.49 28.77 233,900
Dec 7, 2023 29.57 29.74 29.14 29.52 28.80 263,400
Dec 6, 2023 30.14 30.70 29.30 29.50 28.78 484,900
Dec 5, 2023 31.85 31.85 29.89 30.10 29.36 393,700
Dec 4, 2023 30.80 31.91 30.76 31.84 31.06 322,400
Dec 1, 2023 31.04 31.98 30.88 31.23 30.46 487,000
Nov 30, 2023 30.67 31.24 30.35 30.97 30.21 321,700
Nov 29, 2023 0.19 Dividend
Nov 29, 2023 29.58 30.53 29.58 30.50 29.75 327,500
Nov 28, 2023 30.32 30.74 29.58 29.66 28.75 201,100
Nov 27, 2023 30.11 30.33 29.95 30.27 29.34 264,200
Nov 24, 2023 29.78 30.31 29.60 30.12 29.20 95,700
Nov 22, 2023 29.59 29.80 29.13 29.74 28.83 162,600
Nov 21, 2023 29.35 29.89 29.31 29.32 28.42 407,600
Nov 20, 2023 29.54 29.66 29.23 29.43 28.53 172,300
Nov 17, 2023 29.18 29.79 29.05 29.70 28.79 263,100
Nov 16, 2023 29.52 29.55 28.55 28.67 27.79 338,900
Nov 15, 2023 29.40 29.99 29.40 29.54 28.63 177,300
Nov 14, 2023 29.00 29.66 28.83 29.41 28.51 486,600
Nov 13, 2023 28.03 28.45 27.79 28.13 27.27 169,100
Nov 10, 2023 27.58 28.45 27.42 28.20 27.34 213,400
Nov 9, 2023 27.95 28.28 27.40 27.51 26.67 189,500
Nov 8, 2023 28.25 28.54 27.50 27.63 26.78 183,300
Nov 7, 2023 28.05 28.60 27.87 28.42 27.55 225,600
Nov 6, 2023 28.93 29.00 27.93 28.37 27.50 255,800

Related Tickers