Ryerson Holding Corporation (RYI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.66

-0.39

(-1.26%)

At close: 04:00PM EDT

30.66

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.24	31.45	30.53	30.66	30.66	154,100
25 Apr 2024	30.85	31.09	30.38	31.05	31.05	195,700
24 Apr 2024	31.70	31.86	30.72	31.25	31.25	232,200
23 Apr 2024	31.85	32.16	31.50	31.71	31.71	173,900
22 Apr 2024	31.92	32.45	31.64	32.14	32.14	223,600
19 Apr 2024	31.77	32.22	31.72	32.00	32.00	177,200
18 Apr 2024	32.12	32.50	31.49	31.85	31.85	153,200
17 Apr 2024	32.89	33.06	31.94	31.95	31.95	133,500
16 Apr 2024	32.28	32.51	31.75	32.47	32.47	139,600
15 Apr 2024	32.91	33.33	32.57	32.74	32.74	219,200
12 Apr 2024	33.72	33.72	32.63	32.63	32.63	163,600
11 Apr 2024	33.50	33.58	32.83	33.51	33.51	202,800
10 Apr 2024	33.54	33.65	32.82	33.47	33.47	202,000
09 Apr 2024	34.30	34.58	34.00	34.30	34.30	240,700
08 Apr 2024	34.46	34.65	33.97	34.00	34.00	305,000
05 Apr 2024	33.45	34.29	33.31	34.23	34.23	174,200
04 Apr 2024	34.25	34.25	33.25	33.48	33.48	204,300
03 Apr 2024	32.85	34.13	32.85	34.11	34.11	201,300
02 Apr 2024	33.14	33.50	32.58	32.89	32.89	262,500
01 Apr 2024	33.05	34.10	32.99	33.48	33.48	253,300
28 Mar 2024	32.97	33.79	32.92	33.50	33.50	442,200
27 Mar 2024	32.26	32.91	32.26	32.91	32.91	186,000
26 Mar 2024	32.36	32.38	31.73	32.00	32.00	220,900
25 Mar 2024	32.39	33.10	32.12	32.36	32.36	158,200
22 Mar 2024	32.45	33.03	32.06	32.13	32.13	444,200
21 Mar 2024	32.45	32.49	31.84	32.14	32.14	294,400
20 Mar 2024	31.77	32.72	31.77	32.33	32.33	178,500
19 Mar 2024	30.65	31.92	30.56	31.90	31.90	255,800
18 Mar 2024	31.29	31.48	30.72	30.74	30.74	236,000
15 Mar 2024	30.57	31.22	30.41	31.22	31.22	671,200
14 Mar 2024	30.92	31.22	30.14	30.52	30.52	258,200
13 Mar 2024	31.13	31.47	31.00	31.28	31.28	153,700
12 Mar 2024	31.13	31.24	30.45	31.13	31.13	139,400
11 Mar 2024	30.47	31.17	30.04	31.06	31.06	196,400
08 Mar 2024	31.26	31.45	30.61	30.82	30.82	144,600
07 Mar 2024	31.03	31.37	30.48	30.85	30.85	182,100
06 Mar 2024	30.88	31.16	30.45	30.67	30.67	223,600
06 Mar 2024	0.188 Dividend
05 Mar 2024	31.43	31.43	30.59	30.62	30.43	193,100
04 Mar 2024	32.24	32.46	31.42	31.51	31.32	143,700
01 Mar 2024	31.79	32.59	31.76	32.02	31.82	222,200
29 Feb 2024	31.71	32.10	31.34	31.58	31.39	290,200
28 Feb 2024	31.62	32.19	31.35	31.41	31.22	239,100
27 Feb 2024	32.56	32.80	31.84	31.99	31.79	181,400
26 Feb 2024	32.39	32.86	32.00	32.38	32.18	214,600
23 Feb 2024	32.00	33.17	31.82	32.82	32.62	280,100
22 Feb 2024	33.45	34.92	31.15	32.21	32.01	645,200
21 Feb 2024	34.24	35.28	34.14	35.20	34.98	363,700
20 Feb 2024	34.40	34.62	33.91	34.35	34.14	176,700
16 Feb 2024	35.36	36.15	35.07	35.08	34.86	225,400
15 Feb 2024	33.67	35.59	33.67	35.55	35.33	228,900
14 Feb 2024	32.67	33.81	32.50	33.43	33.22	220,000
13 Feb 2024	33.62	33.63	31.96	32.34	32.14	228,700
12 Feb 2024	34.72	35.25	34.61	34.62	34.41	156,500
09 Feb 2024	34.22	34.80	33.94	34.72	34.51	145,700
08 Feb 2024	33.66	34.33	33.66	34.19	33.98	180,500
07 Feb 2024	33.49	33.86	33.16	33.75	33.54	146,900
06 Feb 2024	33.34	33.93	33.34	33.45	33.24	137,400
05 Feb 2024	33.75	33.86	32.86	33.33	33.13	158,500
02 Feb 2024	34.40	34.52	33.88	34.22	34.01	163,800
01 Feb 2024	34.69	34.85	34.08	34.78	34.57	174,100
31 Jan 2024	34.93	35.39	34.28	34.32	34.11	297,600
30 Jan 2024	34.33	35.03	34.27	34.89	34.68	158,500
29 Jan 2024	34.08	34.73	33.65	34.69	34.48	151,300
26 Jan 2024	34.14	34.35	33.55	34.02	33.81	136,000
25 Jan 2024	33.74	34.38	33.47	33.98	33.77	229,600
24 Jan 2024	34.03	34.10	33.30	33.40	33.19	141,700
23 Jan 2024	33.97	34.17	33.35	33.59	33.38	206,800
22 Jan 2024	32.28	33.52	32.28	33.51	33.30	249,900
19 Jan 2024	32.90	32.90	31.79	32.15	31.95	125,900
18 Jan 2024	32.26	32.68	32.03	32.66	32.46	183,000
17 Jan 2024	31.82	32.32	31.75	31.97	31.77	126,100
16 Jan 2024	32.23	32.63	32.03	32.45	32.25	199,400
12 Jan 2024	32.57	32.96	31.74	32.17	31.97	126,000
11 Jan 2024	32.29	32.69	32.02	32.31	32.11	169,400
10 Jan 2024	31.83	32.42	31.49	32.39	32.19	160,200
09 Jan 2024	32.83	32.98	31.97	32.06	31.86	126,600
08 Jan 2024	32.81	33.31	31.97	33.29	33.09	204,000
05 Jan 2024	32.55	33.15	32.36	32.84	32.64	163,300
04 Jan 2024	33.48	33.66	32.88	32.90	32.70	129,200
03 Jan 2024	33.64	34.01	33.13	33.37	33.17	172,300
02 Jan 2024	34.20	35.19	33.55	33.94	33.73	248,900
29 Dec 2023	35.28	35.54	34.67	34.68	34.47	134,900
28 Dec 2023	35.61	35.74	34.97	35.27	35.05	189,900
27 Dec 2023	35.47	35.74	35.00	35.74	35.52	140,500
26 Dec 2023	35.87	35.91	35.16	35.52	35.30	167,700
22 Dec 2023	35.49	35.91	35.24	35.42	35.20	220,900
21 Dec 2023	35.22	35.70	34.85	35.37	35.15	311,600
20 Dec 2023	34.72	36.20	34.49	34.79	34.58	497,800
19 Dec 2023	32.80	34.80	32.80	34.75	34.54	473,700
18 Dec 2023	33.28	33.72	32.60	32.69	32.49	333,400
15 Dec 2023	31.67	33.01	31.49	32.47	32.27	1,390,500
14 Dec 2023	31.52	31.88	30.90	31.44	31.25	343,800
13 Dec 2023	29.95	30.81	29.52	30.59	30.40	340,600
12 Dec 2023	30.91	30.91	29.67	29.85	29.67	202,600
11 Dec 2023	29.10	31.22	28.94	31.00	30.81	347,100
08 Dec 2023	29.44	30.15	29.27	29.49	29.31	233,900
07 Dec 2023	29.57	29.74	29.14	29.52	29.34	263,400
06 Dec 2023	30.14	30.70	29.30	29.50	29.32	484,900
05 Dec 2023	31.85	31.85	29.89	30.10	29.92	393,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Ryerson Holding Corporation (RYI)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)