Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
22.17
+0.30 (1.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.78 | 22.25 | 21.76 | 22.22 | 22.22 | 1.60% | 147,308 |
| Apr 16, 2025 | 21.79 | 22.16 | 21.35 | 21.87 | 21.87 | 0.55% | 164,356 |
| Apr 15, 2025 | 21.49 | 22.07 | 21.35 | 21.75 | 21.75 | 0.32% | 160,175 |
| Apr 14, 2025 | 22.28 | 22.32 | 21.47 | 21.68 | 21.68 | -1.45% | 170,261 |
| Apr 11, 2025 | 21.92 | 22.42 | 21.20 | 22.00 | 22.00 | 1.24% | 191,097 |
| Apr 10, 2025 | 22.58 | 22.59 | 20.70 | 21.73 | 21.73 | -5.77% | 297,448 |
| Apr 9, 2025 | 20.73 | 23.93 | 20.73 | 23.06 | 23.06 | 10.87% | 322,658 |
| Apr 8, 2025 | 21.87 | 22.28 | 20.62 | 20.80 | 20.80 | -3.44% | 287,437 |
| Apr 7, 2025 | 20.47 | 22.40 | 19.69 | 21.54 | 21.54 | 1.75% | 281,684 |
| Apr 4, 2025 | 20.13 | 21.24 | 19.46 | 21.17 | 21.17 | 0.38% | 682,092 |
| Apr 3, 2025 | 22.12 | 22.12 | 21.02 | 21.09 | 21.09 | -9.33% | 160,540 |
| Apr 2, 2025 | 22.29 | 23.30 | 22.11 | 23.26 | 23.26 | 2.60% | 172,886 |
| Apr 1, 2025 | 22.94 | 22.94 | 22.16 | 22.67 | 22.67 | -1.26% | 148,575 |
| Mar 31, 2025 | 22.35 | 23.11 | 22.35 | 22.96 | 22.96 | -0.35% | 132,348 |
| Mar 28, 2025 | 23.93 | 23.98 | 23.04 | 23.04 | 23.04 | -4.04% | 137,679 |
| Mar 27, 2025 | 23.70 | 24.08 | 23.63 | 24.01 | 24.01 | 2.04% | 158,071 |
| Mar 26, 2025 | 23.26 | 23.87 | 23.22 | 23.53 | 23.53 | 0.77% | 100,024 |
| Mar 25, 2025 | 23.37 | 23.70 | 23.18 | 23.35 | 23.35 | -0.30% | 165,535 |
| Mar 24, 2025 | 23.41 | 23.76 | 23.03 | 23.42 | 23.42 | 2.32% | 136,400 |
| Mar 21, 2025 | 24.00 | 24.00 | 22.46 | 22.89 | 22.89 | -6.38% | 690,448 |
| Mar 20, 2025 | 24.25 | 24.71 | 24.25 | 24.45 | 24.45 | -0.61% | 207,175 |
| Mar 19, 2025 | 23.63 | 24.73 | 23.63 | 24.60 | 24.60 | 4.46% | 203,363 |
| Mar 18, 2025 | 23.13 | 23.72 | 23.02 | 23.55 | 23.55 | 1.77% | 154,095 |
| Mar 17, 2025 | 23.19 | 23.59 | 22.67 | 23.14 | 23.14 | -1.07% | 165,799 |
| Mar 14, 2025 | 23.12 | 23.48 | 22.75 | 23.39 | 23.39 | 3.68% | 146,073 |
| Mar 13, 2025 | 22.66 | 23.06 | 22.27 | 22.56 | 22.56 | 0.13% | 141,546 |
| Mar 12, 2025 | 23.52 | 23.56 | 22.53 | 22.53 | 22.53 | -3.92% | 144,452 |
| Mar 11, 2025 | 23.41 | 23.97 | 23.04 | 23.45 | 23.45 | 0.90% | 155,415 |
| Mar 10, 2025 | 23.64 | 23.75 | 22.96 | 23.24 | 23.24 | -3.01% | 239,228 |
| Mar 7, 2025 | 24.59 | 24.74 | 23.77 | 23.96 | 23.96 | -1.64% | 346,597 |
| Mar 6, 2025 | 24.58 | 24.58 | 23.82 | 24.36 | 24.36 | -1.30% | 252,961 |
| Mar 5, 2025 | 24.69 | 25.33 | 24.33 | 24.68 | 24.49 | 1.06% | 263,662 |
| Mar 4, 2025 | 24.51 | 25.14 | 23.93 | 24.42 | 24.23 | -1.33% | 317,451 |
| Mar 3, 2025 | 25.54 | 25.70 | 24.47 | 24.75 | 24.56 | -1.71% | 216,057 |
| Feb 28, 2025 | 24.78 | 25.25 | 24.41 | 25.18 | 24.99 | 0.96% | 430,002 |
| Feb 27, 2025 | 25.53 | 25.72 | 24.11 | 24.94 | 24.75 | -3.59% | 466,479 |
| Feb 26, 2025 | 25.10 | 26.00 | 25.07 | 25.87 | 25.67 | 3.31% | 488,918 |
| Feb 25, 2025 | 24.55 | 25.35 | 24.33 | 25.04 | 24.85 | 2.08% | 285,248 |
| Feb 24, 2025 | 24.54 | 25.72 | 24.17 | 24.53 | 24.34 | 0.95% | 351,180 |
| Feb 21, 2025 | 25.36 | 27.41 | 24.02 | 24.30 | 24.11 | 5.88% | 395,957 |
| Feb 20, 2025 | 23.22 | 23.61 | 22.63 | 22.95 | 22.78 | -0.17% | 172,998 |
| Feb 19, 2025 | 22.71 | 23.02 | 22.55 | 22.99 | 22.81 | 0.13% | 160,554 |
| Feb 18, 2025 | 22.20 | 23.13 | 21.77 | 22.96 | 22.79 | 4.55% | 178,050 |
| Feb 14, 2025 | 22.03 | 22.24 | 21.62 | 21.96 | 21.79 | 0.73% | 166,388 |
| Feb 13, 2025 | 22.49 | 22.49 | 21.41 | 21.80 | 21.63 | -2.50% | 160,254 |
| Feb 12, 2025 | 22.72 | 22.92 | 22.15 | 22.36 | 22.19 | -3.54% | 165,936 |
| Feb 11, 2025 | 23.67 | 23.87 | 23.08 | 23.18 | 23.00 | -1.70% | 203,890 |
| Feb 10, 2025 | 22.92 | 24.17 | 22.76 | 23.58 | 23.40 | 5.69% | 277,855 |
| Feb 7, 2025 | 22.67 | 22.67 | 21.95 | 22.31 | 22.14 | -0.45% | 249,649 |
| Feb 6, 2025 | 22.89 | 22.96 | 22.15 | 22.41 | 22.24 | -1.93% | 194,192 |