NYSE - Delayed Quote USD

Ryerson Holding Corporation (RYI)

32.00 +0.15 (+0.47%)
At close: 4:00 PM EDT
32.00 +0.01 (+0.03%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.77 32.22 31.72 32.00 32.00 177,226
Apr 18, 2024 32.12 32.50 31.49 31.85 31.85 153,200
Apr 17, 2024 32.89 33.06 31.94 31.95 31.95 133,500
Apr 16, 2024 32.28 32.51 31.75 32.47 32.47 139,600
Apr 15, 2024 32.91 33.33 32.57 32.74 32.74 219,200
Apr 12, 2024 33.72 33.72 32.63 32.63 32.63 163,600
Apr 11, 2024 33.50 33.58 32.83 33.51 33.51 202,800
Apr 10, 2024 33.54 33.65 32.82 33.47 33.47 202,000
Apr 9, 2024 34.30 34.58 34.00 34.30 34.30 240,700
Apr 8, 2024 34.46 34.65 33.97 34.00 34.00 305,000
Apr 5, 2024 33.45 34.29 33.31 34.23 34.23 174,200
Apr 4, 2024 34.25 34.25 33.25 33.48 33.48 204,300
Apr 3, 2024 32.85 34.13 32.85 34.11 34.11 201,300
Apr 2, 2024 33.14 33.50 32.58 32.89 32.89 262,500
Apr 1, 2024 33.05 34.10 32.99 33.48 33.48 253,300
Mar 28, 2024 32.97 33.79 32.92 33.50 33.50 442,200
Mar 27, 2024 32.26 32.91 32.26 32.91 32.91 186,000
Mar 26, 2024 32.36 32.38 31.73 32.00 32.00 220,900
Mar 25, 2024 32.39 33.10 32.12 32.36 32.36 158,200
Mar 22, 2024 32.45 33.03 32.06 32.13 32.13 444,200
Mar 21, 2024 32.45 32.49 31.84 32.14 32.14 294,400
Mar 20, 2024 31.77 32.72 31.77 32.33 32.33 178,500
Mar 19, 2024 30.65 31.92 30.56 31.90 31.90 255,800
Mar 18, 2024 31.29 31.48 30.72 30.74 30.74 236,000
Mar 15, 2024 30.57 31.22 30.41 31.22 31.22 671,200
Mar 14, 2024 30.92 31.22 30.14 30.52 30.52 258,200
Mar 13, 2024 31.13 31.47 31.00 31.28 31.28 153,700
Mar 12, 2024 31.13 31.24 30.45 31.13 31.13 139,400
Mar 11, 2024 30.47 31.17 30.04 31.06 31.06 196,400
Mar 8, 2024 31.26 31.45 30.61 30.82 30.82 144,600
Mar 7, 2024 31.03 31.37 30.48 30.85 30.85 182,100
Mar 6, 2024 0.19 Dividend
Mar 6, 2024 30.88 31.16 30.45 30.67 30.67 223,600
Mar 5, 2024 31.43 31.43 30.59 30.62 30.43 193,100
Mar 4, 2024 32.24 32.46 31.42 31.51 31.32 143,700
Mar 1, 2024 31.79 32.59 31.76 32.02 31.82 222,200
Feb 29, 2024 31.71 32.10 31.34 31.58 31.39 290,200
Feb 28, 2024 31.62 32.19 31.35 31.41 31.22 239,100
Feb 27, 2024 32.56 32.80 31.84 31.99 31.79 181,400
Feb 26, 2024 32.39 32.86 32.00 32.38 32.18 214,600
Feb 23, 2024 32.00 33.17 31.82 32.82 32.62 280,100
Feb 22, 2024 33.45 34.92 31.15 32.21 32.01 645,200
Feb 21, 2024 34.24 35.28 34.14 35.20 34.98 363,700
Feb 20, 2024 34.40 34.62 33.91 34.35 34.14 176,700
Feb 16, 2024 35.36 36.15 35.07 35.08 34.86 225,400
Feb 15, 2024 33.67 35.59 33.67 35.55 35.33 228,900
Feb 14, 2024 32.67 33.81 32.50 33.43 33.22 220,000
Feb 13, 2024 33.62 33.63 31.96 32.34 32.14 228,700
Feb 12, 2024 34.72 35.25 34.61 34.62 34.41 156,500
Feb 9, 2024 34.22 34.80 33.94 34.72 34.51 145,700
Feb 8, 2024 33.66 34.33 33.66 34.19 33.98 180,500
Feb 7, 2024 33.49 33.86 33.16 33.75 33.54 146,900
Feb 6, 2024 33.34 33.93 33.34 33.45 33.24 137,400
Feb 5, 2024 33.75 33.86 32.86 33.33 33.13 158,500
Feb 2, 2024 34.40 34.52 33.88 34.22 34.01 163,800
Feb 1, 2024 34.69 34.85 34.08 34.78 34.57 174,100
Jan 31, 2024 34.93 35.39 34.28 34.32 34.11 297,600
Jan 30, 2024 34.33 35.03 34.27 34.89 34.68 158,500
Jan 29, 2024 34.08 34.73 33.65 34.69 34.48 151,300
Jan 26, 2024 34.14 34.35 33.55 34.02 33.81 136,000
Jan 25, 2024 33.74 34.38 33.47 33.98 33.77 229,600
Jan 24, 2024 34.03 34.10 33.30 33.40 33.19 141,700
Jan 23, 2024 33.97 34.17 33.35 33.59 33.38 206,800
Jan 22, 2024 32.28 33.52 32.28 33.51 33.30 249,900
Jan 19, 2024 32.90 32.90 31.79 32.15 31.95 125,900
Jan 18, 2024 32.26 32.68 32.03 32.66 32.46 183,000
Jan 17, 2024 31.82 32.32 31.75 31.97 31.77 126,100
Jan 16, 2024 32.23 32.63 32.03 32.45 32.25 199,400
Jan 12, 2024 32.57 32.96 31.74 32.17 31.97 126,000
Jan 11, 2024 32.29 32.69 32.02 32.31 32.11 169,400
Jan 10, 2024 31.83 32.42 31.49 32.39 32.19 160,200
Jan 9, 2024 32.83 32.98 31.97 32.06 31.86 126,600
Jan 8, 2024 32.81 33.31 31.97 33.29 33.09 204,000
Jan 5, 2024 32.55 33.15 32.36 32.84 32.64 163,300
Jan 4, 2024 33.48 33.66 32.88 32.90 32.70 129,200
Jan 3, 2024 33.64 34.01 33.13 33.37 33.17 172,300
Jan 2, 2024 34.20 35.19 33.55 33.94 33.73 248,900
Dec 29, 2023 35.28 35.54 34.67 34.68 34.47 134,900
Dec 28, 2023 35.61 35.74 34.97 35.27 35.05 189,900
Dec 27, 2023 35.47 35.74 35.00 35.74 35.52 140,500
Dec 26, 2023 35.87 35.91 35.16 35.52 35.30 167,700
Dec 22, 2023 35.49 35.91 35.24 35.42 35.20 220,900
Dec 21, 2023 35.22 35.70 34.85 35.37 35.15 311,600
Dec 20, 2023 34.72 36.20 34.49 34.79 34.58 497,800
Dec 19, 2023 32.80 34.80 32.80 34.75 34.54 473,700
Dec 18, 2023 33.28 33.72 32.60 32.69 32.49 333,400
Dec 15, 2023 31.67 33.01 31.49 32.47 32.27 1,390,500
Dec 14, 2023 31.52 31.88 30.90 31.44 31.25 343,800
Dec 13, 2023 29.95 30.81 29.52 30.59 30.40 340,600
Dec 12, 2023 30.91 30.91 29.67 29.85 29.67 202,600
Dec 11, 2023 29.10 31.22 28.94 31.00 30.81 347,100
Dec 8, 2023 29.44 30.15 29.27 29.49 29.31 233,900
Dec 7, 2023 29.57 29.74 29.14 29.52 29.34 263,400
Dec 6, 2023 30.14 30.70 29.30 29.50 29.32 484,900
Dec 5, 2023 31.85 31.85 29.89 30.10 29.92 393,700
Dec 4, 2023 30.80 31.91 30.76 31.84 31.64 322,400
Dec 1, 2023 31.04 31.98 30.88 31.23 31.04 487,000
Nov 30, 2023 30.67 31.24 30.35 30.97 30.78 321,700
Nov 29, 2023 0.19 Dividend
Nov 29, 2023 29.58 30.53 29.58 30.50 30.31 327,500
Nov 28, 2023 30.32 30.74 29.58 29.66 29.29 201,100
Nov 27, 2023 30.11 30.33 29.95 30.27 29.90 264,200
Nov 24, 2023 29.78 30.31 29.60 30.12 29.75 95,700
Nov 22, 2023 29.59 29.80 29.13 29.74 29.37 162,600
Nov 21, 2023 29.35 29.89 29.31 29.32 28.96 407,600
Nov 20, 2023 29.54 29.66 29.23 29.43 29.07 172,300
Nov 17, 2023 29.18 29.79 29.05 29.70 29.33 263,100
Nov 16, 2023 29.52 29.55 28.55 28.67 28.32 338,900
Nov 15, 2023 29.40 29.99 29.40 29.54 29.18 177,300
Nov 14, 2023 29.00 29.66 28.83 29.41 29.05 486,600
Nov 13, 2023 28.03 28.45 27.79 28.13 27.78 169,100
Nov 10, 2023 27.58 28.45 27.42 28.20 27.85 213,400
Nov 9, 2023 27.95 28.28 27.40 27.51 27.17 189,500
Nov 8, 2023 28.25 28.54 27.50 27.63 27.29 183,300
Nov 7, 2023 28.05 28.60 27.87 28.42 28.07 225,600
Nov 6, 2023 28.93 29.00 27.93 28.37 28.02 255,800
Nov 3, 2023 29.66 30.00 28.91 28.98 28.62 354,200
Nov 2, 2023 29.10 29.50 28.89 29.08 28.72 494,200
Nov 1, 2023 28.47 29.29 28.01 28.57 28.22 315,300
Oct 31, 2023 29.91 31.00 27.93 29.05 28.69 580,300
Oct 30, 2023 27.64 28.05 27.20 27.50 27.16 198,900
Oct 27, 2023 27.26 27.40 26.65 27.26 26.92 335,100
Oct 26, 2023 26.57 27.47 26.57 27.20 26.86 254,100
Oct 25, 2023 26.70 27.02 26.46 26.49 26.16 200,100
Oct 24, 2023 26.83 27.05 26.67 26.72 26.39 267,000
Oct 23, 2023 26.28 26.98 26.15 26.55 26.22 253,700
Oct 20, 2023 26.92 27.05 26.48 26.49 26.16 296,700
Oct 19, 2023 27.04 27.56 26.78 27.00 26.67 230,100
Oct 18, 2023 27.91 27.91 27.07 27.19 26.85 206,100
Oct 17, 2023 27.10 28.37 27.07 28.22 27.87 238,400
Oct 16, 2023 28.14 28.39 27.52 27.65 27.31 201,700
Oct 13, 2023 28.53 28.82 27.52 27.74 27.40 290,700
Oct 12, 2023 29.12 29.12 28.01 28.56 28.21 192,600
Oct 11, 2023 29.31 29.45 28.98 29.17 28.81 185,600
Oct 10, 2023 29.12 29.62 29.12 29.30 28.94 136,100
Oct 9, 2023 28.43 29.10 28.43 28.97 28.61 137,800
Oct 6, 2023 28.77 29.06 28.32 28.63 28.28 241,500
Oct 5, 2023 28.52 28.94 28.35 28.78 28.42 269,200
Oct 4, 2023 28.84 29.01 28.17 28.46 28.11 230,700
Oct 3, 2023 28.74 29.38 28.60 28.89 28.53 225,200
Oct 2, 2023 28.98 29.24 28.45 28.61 28.26 295,400
Sep 29, 2023 29.17 29.26 28.85 29.09 28.73 461,900
Sep 28, 2023 28.62 29.09 28.55 28.79 28.43 252,600
Sep 27, 2023 28.18 28.71 28.18 28.64 28.29 279,400
Sep 26, 2023 28.25 28.72 28.03 28.08 27.73 243,800
Sep 25, 2023 28.34 28.71 27.95 28.36 28.01 303,200
Sep 22, 2023 28.75 29.03 28.41 28.58 28.23 229,100
Sep 21, 2023 28.87 29.19 28.55 28.63 28.28 308,000
Sep 20, 2023 30.19 30.55 29.11 29.13 28.77 339,300
Sep 19, 2023 30.03 30.40 29.87 30.04 29.67 217,700
Sep 18, 2023 29.48 30.18 29.32 29.95 29.58 512,000
Sep 15, 2023 30.65 30.65 28.88 29.43 29.07 2,708,400
Sep 14, 2023 30.83 31.38 30.58 30.77 30.39 406,400
Sep 13, 2023 30.65 30.67 29.99 30.24 29.87 451,300
Sep 12, 2023 30.67 31.46 30.61 30.63 30.25 427,200
Sep 11, 2023 30.68 31.08 30.48 30.83 30.45 503,400
Sep 8, 2023 30.12 30.27 29.83 30.12 29.75 282,200
Sep 7, 2023 30.48 30.66 29.69 30.30 29.93 357,700
Sep 6, 2023 31.15 31.48 30.03 30.73 30.35 561,100
Sep 5, 2023 31.34 31.45 30.48 31.10 30.72 665,900
Sep 1, 2023 31.69 31.92 31.15 31.60 31.21 504,200
Aug 31, 2023 30.33 31.15 30.11 31.14 30.76 868,800
Aug 30, 2023 0.18 Dividend
Aug 30, 2023 30.17 30.49 30.05 30.27 29.90 471,600
Aug 29, 2023 29.64 30.28 29.29 30.25 29.70 490,600
Aug 28, 2023 29.51 30.02 29.09 29.46 28.92 437,500
Aug 25, 2023 29.26 29.90 29.11 29.68 29.14 343,200
Aug 24, 2023 29.59 29.85 28.97 29.02 28.49 408,200
Aug 23, 2023 30.38 30.38 29.52 29.61 29.07 329,600
Aug 22, 2023 30.42 30.53 29.92 30.38 29.82 246,000
Aug 21, 2023 30.36 30.56 29.75 30.09 29.54 229,600
Aug 18, 2023 30.06 30.53 29.91 30.24 29.69 482,100
Aug 17, 2023 30.33 30.73 30.07 30.42 29.86 777,300
Aug 16, 2023 28.85 30.37 28.85 29.77 29.22 786,800
Aug 15, 2023 29.21 30.07 28.43 29.00 28.47 612,100
Aug 14, 2023 29.40 29.68 28.88 29.39 28.85 620,300
Aug 11, 2023 28.81 29.26 28.62 29.25 28.71 581,200
Aug 10, 2023 29.01 29.78 28.58 29.12 28.59 614,700
Aug 9, 2023 28.49 28.95 28.01 28.82 28.29 696,100
Aug 8, 2023 29.55 29.58 27.96 28.23 27.71 941,200
Aug 7, 2023 29.90 30.75 29.40 29.62 29.08 833,700
Aug 4, 2023 29.66 30.50 29.42 29.99 29.44 1,653,100
Aug 3, 2023 32.80 33.49 32.26 32.58 31.98 489,400
Aug 2, 2023 34.74 35.35 32.80 33.01 32.41 553,800
Aug 1, 2023 37.76 38.20 35.24 35.45 34.80 903,300
Jul 31, 2023 42.12 42.78 41.93 42.49 41.71 201,000
Jul 28, 2023 42.34 42.52 41.31 41.72 40.96 182,200
Jul 27, 2023 42.27 42.55 41.58 42.19 41.42 206,400
Jul 26, 2023 42.31 43.07 41.44 42.14 41.37 163,000
Jul 25, 2023 43.03 43.67 42.43 42.50 41.72 324,800
Jul 24, 2023 42.31 43.42 42.31 42.91 42.12 253,100
Jul 21, 2023 43.73 43.73 42.22 42.31 41.54 141,000
Jul 20, 2023 43.38 43.49 42.61 43.40 42.61 184,600
Jul 19, 2023 43.35 43.44 42.31 42.82 42.04 163,500
Jul 18, 2023 43.01 43.87 43.01 43.51 42.71 137,600
Jul 17, 2023 42.33 43.59 41.85 43.33 42.54 177,200
Jul 14, 2023 42.11 42.27 41.02 42.14 41.37 259,000
Jul 13, 2023 42.37 42.63 41.88 42.31 41.54 139,800
Jul 12, 2023 42.28 42.99 42.06 42.37 41.59 215,200
Jul 11, 2023 41.53 41.88 40.99 41.38 40.62 286,800
Jul 10, 2023 40.77 41.67 40.77 41.46 40.70 262,400
Jul 7, 2023 41.49 42.26 41.02 41.20 40.45 318,600
Jul 6, 2023 41.66 41.94 40.69 40.95 40.20 466,700
Jul 5, 2023 42.87 43.08 41.14 41.71 40.95 425,900
Jul 3, 2023 43.62 44.70 43.62 44.08 43.27 143,400
Jun 30, 2023 43.74 43.74 42.51 43.38 42.59 254,200
Jun 29, 2023 41.13 43.76 41.13 43.49 42.69 363,600
Jun 28, 2023 40.22 40.65 39.76 40.50 39.76 434,500
Jun 27, 2023 39.24 40.60 38.99 40.49 39.75 304,100
Jun 26, 2023 38.77 39.85 38.77 39.36 38.64 231,200
Jun 23, 2023 39.11 39.94 38.36 38.76 38.05 831,200
Jun 22, 2023 40.66 40.69 39.38 39.82 39.09 376,700
Jun 21, 2023 39.31 40.85 39.20 40.83 40.08 368,500
Jun 20, 2023 38.49 39.36 38.00 39.34 38.62 278,700
Jun 16, 2023 39.49 39.51 38.40 38.75 38.04 759,900
Jun 15, 2023 39.20 39.80 38.47 39.33 38.61 244,400
Jun 14, 2023 40.46 40.73 39.05 39.53 38.81 293,500
Jun 13, 2023 39.37 40.12 39.37 39.97 39.24 229,700
Jun 12, 2023 38.01 39.35 37.83 38.99 38.28 321,800
Jun 9, 2023 38.16 38.33 37.73 38.01 37.31 182,400
Jun 8, 2023 37.55 38.18 37.49 38.14 37.44 376,500
Jun 7, 2023 37.50 38.29 37.33 37.72 37.03 336,200
Jun 6, 2023 35.43 37.47 35.43 37.32 36.64 309,100
Jun 5, 2023 35.53 35.91 34.68 35.74 35.09 211,900
Jun 2, 2023 34.97 35.60 34.41 35.50 34.85 336,000
Jun 1, 2023 33.95 34.44 33.64 33.88 33.26 237,500
May 31, 2023 0.18 Dividend
May 31, 2023 33.86 34.08 33.12 33.99 33.37 402,400
May 30, 2023 35.44 35.47 34.23 34.45 33.64 205,800
May 26, 2023 35.22 35.58 34.69 35.51 34.68 189,400
May 25, 2023 34.61 35.54 34.61 34.91 34.09 191,000
May 24, 2023 35.46 35.80 34.57 34.80 33.98 409,400
May 23, 2023 35.53 36.44 34.58 35.81 34.97 256,500
May 22, 2023 36.17 36.35 35.53 35.75 34.91 194,300
May 19, 2023 36.24 36.24 35.11 35.93 35.09 274,900
May 18, 2023 34.99 36.20 34.72 35.80 34.96 350,600
May 17, 2023 34.31 35.35 34.17 35.19 34.37 281,300
May 16, 2023 33.70 34.94 33.38 33.90 33.11 392,500
May 15, 2023 34.20 34.48 33.66 34.01 33.21 482,300
May 12, 2023 34.52 34.81 33.84 33.95 33.15 183,300
May 11, 2023 33.53 34.42 33.29 34.23 33.43 256,900
May 10, 2023 35.47 35.57 33.30 34.29 33.49 304,700
May 9, 2023 34.00 35.29 33.83 34.76 33.95 458,200
May 8, 2023 35.10 35.54 33.80 34.01 33.21 406,300
May 5, 2023 36.40 36.84 34.35 34.49 33.68 675,600
May 4, 2023 36.95 37.37 34.43 35.44 34.61 1,743,400
May 3, 2023 39.13 40.72 37.69 37.95 37.06 552,300
May 2, 2023 37.83 38.91 36.22 38.50 37.60 817,300
May 1, 2023 37.72 38.25 37.33 37.63 36.75 180,800
Apr 28, 2023 37.69 38.37 37.49 37.77 36.88 155,400
Apr 27, 2023 37.98 38.24 37.27 37.94 37.05 211,800
Apr 26, 2023 38.19 38.32 37.44 37.72 36.84 216,900
Apr 25, 2023 38.80 39.33 38.15 38.23 37.33 200,200
Apr 24, 2023 38.72 39.85 38.72 39.71 38.78 208,000
Apr 21, 2023 39.16 39.91 38.49 38.83 37.92 254,000
Apr 20, 2023 38.52 39.70 38.52 39.28 38.36 158,700

Related Tickers

IIIN Insteel Industries, Inc.
33.55
+1.76%
 
HAYN Haynes International, Inc.
60.25
-0.17%
 
WOR Worthington Enterprises, Inc.
57.35
+0.23%
 
NWPX Northwest Pipe Company
31.85
+0.85%
 
AP Ampco-Pittsburgh Corporation
2.1800
-1.80%
 
TG Tredegar Corporation
6.46
-0.15%
 
ATI ATI Inc.
50.56
-1.06%
 
PRLB Proto Labs, Inc.
31.96
+2.90%
 
MLI Mueller Industries, Inc.
52.28
-0.08%
 
CRS Carpenter Technology Corporation
78.04
-1.69%