Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
19.54
-0.25 (-1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.52 | 20.07 | 19.30 | 19.54 | 19.54 | -1.26% | 1,129,509 |
| Dec 19, 2024 | 21.03 | 21.17 | 19.76 | 19.79 | 19.79 | -4.95% | 299,956 |
| Dec 18, 2024 | 21.68 | 22.09 | 20.52 | 20.82 | 20.82 | -3.88% | 304,338 |
| Dec 17, 2024 | 21.73 | 22.17 | 21.38 | 21.66 | 21.66 | -1.28% | 258,506 |
| Dec 16, 2024 | 21.89 | 22.49 | 21.72 | 21.94 | 21.94 | -1.44% | 240,231 |
| Dec 13, 2024 | 22.57 | 22.57 | 21.98 | 22.26 | 22.26 | -2.07% | 184,354 |
| Dec 12, 2024 | 23.34 | 23.34 | 22.58 | 22.73 | 22.73 | -3.40% | 150,663 |
| Dec 11, 2024 | 24.27 | 24.27 | 23.51 | 23.53 | 23.53 | -1.71% | 201,077 |
| Dec 10, 2024 | 24.39 | 24.40 | 23.62 | 23.94 | 23.94 | -2.09% | 139,764 |
| Dec 9, 2024 | 24.28 | 25.34 | 24.10 | 24.45 | 24.45 | 2.47% | 273,034 |
| Dec 6, 2024 | 24.85 | 24.85 | 23.82 | 23.86 | 23.86 | -2.93% | 136,874 |
| Dec 5, 2024 | 24.69 | 24.80 | 23.98 | 24.58 | 24.58 | -1.13% | 228,151 |
| Dec 4, 2024 | 24.68 | 24.94 | 24.08 | 24.86 | 24.67 | 0.36% | 297,975 |
| Dec 3, 2024 | 25.61 | 25.61 | 24.54 | 24.77 | 24.58 | -2.79% | 128,428 |
| Dec 2, 2024 | 25.53 | 25.74 | 25.29 | 25.48 | 25.29 | -0.86% | 188,410 |
| Nov 29, 2024 | 25.77 | 25.87 | 25.56 | 25.70 | 25.51 | 0.78% | 75,749 |
| Nov 27, 2024 | 25.67 | 26.24 | 25.39 | 25.50 | 25.31 | -0.27% | 166,167 |
| Nov 26, 2024 | 25.64 | 25.66 | 24.84 | 25.57 | 25.38 | -0.85% | 245,845 |
| Nov 25, 2024 | 25.53 | 26.15 | 25.50 | 25.79 | 25.60 | 1.62% | 291,708 |
| Nov 22, 2024 | 25.03 | 25.44 | 24.82 | 25.38 | 25.19 | 2.42% | 165,041 |
| Nov 21, 2024 | 24.53 | 25.11 | 24.52 | 24.78 | 24.59 | 1.60% | 131,448 |
| Nov 20, 2024 | 23.52 | 24.43 | 23.39 | 24.39 | 24.21 | 3.30% | 148,367 |
| Nov 19, 2024 | 24.36 | 24.61 | 23.58 | 23.61 | 23.43 | -4.72% | 176,325 |
| Nov 18, 2024 | 24.97 | 25.08 | 24.72 | 24.78 | 24.59 | 0.41% | 217,823 |
| Nov 15, 2024 | 24.74 | 25.00 | 24.29 | 24.68 | 24.49 | 0.94% | 211,882 |
| Nov 14, 2024 | 24.93 | 25.17 | 23.85 | 24.45 | 24.27 | -1.93% | 249,662 |
| Nov 13, 2024 | 25.16 | 25.47 | 24.84 | 24.93 | 24.74 | -0.44% | 260,701 |
| Nov 12, 2024 | 25.76 | 26.00 | 24.98 | 25.04 | 24.85 | -3.73% | 236,620 |
| Nov 11, 2024 | 25.70 | 26.18 | 25.42 | 26.01 | 25.81 | 2.48% | 222,300 |
| Nov 8, 2024 | 25.24 | 25.70 | 24.97 | 25.38 | 25.19 | -0.16% | 166,265 |
| Nov 7, 2024 | 26.05 | 26.05 | 25.00 | 25.42 | 25.23 | -2.68% | 324,509 |
| Nov 6, 2024 | 24.62 | 26.74 | 24.38 | 26.12 | 25.92 | 16.71% | 433,337 |
| Nov 5, 2024 | 21.74 | 22.41 | 21.62 | 22.38 | 22.21 | 3.32% | 193,758 |
| Nov 4, 2024 | 21.46 | 22.05 | 21.46 | 21.66 | 21.50 | 0.74% | 242,039 |
| Nov 1, 2024 | 21.91 | 22.17 | 21.12 | 21.50 | 21.34 | -1.33% | 257,971 |
| Oct 31, 2024 | 22.11 | 22.30 | 21.70 | 21.79 | 21.63 | -1.00% | 314,682 |
| Oct 30, 2024 | 20.87 | 23.14 | 20.50 | 22.01 | 21.84 | -1.83% | 363,381 |
| Oct 29, 2024 | 22.57 | 22.74 | 22.38 | 22.42 | 22.25 | -0.88% | 356,138 |
| Oct 28, 2024 | 21.76 | 22.78 | 21.73 | 22.62 | 22.45 | 4.48% | 221,121 |
| Oct 25, 2024 | 21.85 | 22.08 | 21.46 | 21.65 | 21.49 | -0.32% | 245,113 |
| Oct 24, 2024 | 21.02 | 21.76 | 20.92 | 21.72 | 21.56 | 3.97% | 374,874 |
| Oct 23, 2024 | 21.24 | 21.38 | 20.81 | 20.89 | 20.73 | -2.38% | 365,842 |
| Oct 22, 2024 | 21.52 | 21.52 | 20.93 | 21.40 | 21.24 | -0.74% | 232,942 |
| Oct 21, 2024 | 21.83 | 21.94 | 21.07 | 21.56 | 21.40 | -0.65% | 236,638 |
| Oct 18, 2024 | 22.12 | 22.12 | 21.40 | 21.70 | 21.54 | -1.36% | 190,044 |
| Oct 17, 2024 | 21.65 | 22.08 | 21.47 | 22.00 | 21.83 | 2.18% | 190,216 |
| Oct 16, 2024 | 21.42 | 21.73 | 21.25 | 21.53 | 21.37 | 1.84% | 205,359 |
| Oct 15, 2024 | 21.22 | 21.51 | 21.07 | 21.14 | 20.98 | -1.21% | 200,396 |
| Oct 14, 2024 | 21.07 | 21.42 | 20.76 | 21.40 | 21.24 | 0.28% | 199,029 |
| Oct 11, 2024 | 21.15 | 21.65 | 21.13 | 21.34 | 21.18 | 1.19% | 232,120 |
| Oct 10, 2024 | 20.92 | 21.19 | 20.75 | 21.09 | 20.93 | 0.09% | 266,426 |
| Oct 9, 2024 | 20.53 | 21.32 | 20.29 | 21.07 | 20.91 | 3.44% | 216,856 |
| Oct 8, 2024 | 20.21 | 20.43 | 19.73 | 20.37 | 20.22 | -0.54% | 311,467 |
| Oct 7, 2024 | 19.92 | 20.50 | 19.79 | 20.48 | 20.33 | 2.25% | 460,423 |
| Oct 4, 2024 | 19.97 | 20.13 | 19.75 | 20.03 | 19.88 | 2.46% | 249,461 |
| Oct 3, 2024 | 19.44 | 19.61 | 19.20 | 19.55 | 19.40 | -0.71% | 266,298 |
| Oct 2, 2024 | 19.80 | 20.15 | 19.40 | 19.69 | 19.54 | -0.56% | 205,170 |
| Oct 1, 2024 | 19.78 | 19.93 | 19.58 | 19.80 | 19.65 | -0.55% | 208,317 |
| Sep 30, 2024 | 19.76 | 19.99 | 19.63 | 19.91 | 19.76 | 0.05% | 207,205 |
| Sep 27, 2024 | 19.68 | 20.30 | 19.68 | 19.90 | 19.75 | 2.68% | 252,187 |
| Sep 26, 2024 | 19.19 | 19.90 | 19.19 | 19.38 | 19.23 | 3.03% | 358,770 |
| Sep 25, 2024 | 19.30 | 19.30 | 18.76 | 18.81 | 18.67 | -3.34% | 310,497 |
| Sep 24, 2024 | 19.68 | 20.17 | 19.45 | 19.46 | 19.31 | 0.57% | 300,017 |
| Sep 23, 2024 | 19.80 | 20.05 | 19.34 | 19.35 | 19.20 | -2.03% | 201,088 |
| Sep 20, 2024 | 20.00 | 20.11 | 19.71 | 19.75 | 19.60 | -2.85% | 970,869 |
| Sep 19, 2024 | 20.06 | 20.38 | 19.79 | 20.33 | 20.18 | 5.17% | 276,685 |
| Sep 18, 2024 | 19.34 | 20.22 | 19.13 | 19.33 | 19.18 | 0.16% | 260,180 |
| Sep 17, 2024 | 19.17 | 19.81 | 19.12 | 19.30 | 19.15 | 1.58% | 260,525 |
| Sep 16, 2024 | 19.08 | 19.23 | 18.58 | 19.00 | 18.86 | 0.32% | 317,300 |
| Sep 13, 2024 | 18.36 | 19.22 | 18.36 | 18.94 | 18.80 | 5.05% | 294,718 |
| Sep 12, 2024 | 18.45 | 18.59 | 18.00 | 18.03 | 17.89 | -1.26% | 320,983 |
| Sep 11, 2024 | 17.59 | 18.30 | 17.59 | 18.26 | 18.12 | 2.13% | 425,517 |
| Sep 10, 2024 | 17.93 | 18.07 | 17.57 | 17.88 | 17.75 | -0.33% | 384,264 |
| Sep 9, 2024 | 18.31 | 18.54 | 17.94 | 17.94 | 17.80 | -1.10% | 551,616 |
| Sep 6, 2024 | 18.12 | 18.49 | 17.84 | 18.14 | 18.00 | -0.06% | 408,070 |
| Sep 5, 2024 | 18.39 | 18.50 | 18.07 | 18.15 | 18.01 | -1.47% | 379,427 |
| Sep 4, 2024 | 18.28 | 18.94 | 18.25 | 18.42 | 18.09 | 0.27% | 291,259 |
| Sep 3, 2024 | 19.71 | 19.93 | 18.28 | 18.37 | 18.05 | -8.24% | 372,703 |
| Aug 30, 2024 | 20.00 | 20.06 | 19.32 | 20.02 | 19.67 | 0.45% | 457,609 |
| Aug 29, 2024 | 20.07 | 20.16 | 19.76 | 19.93 | 19.58 | 0.50% | 411,830 |
| Aug 28, 2024 | 19.91 | 20.14 | 19.70 | 19.83 | 19.48 | -1.00% | 473,401 |
| Aug 27, 2024 | 20.37 | 20.59 | 20.00 | 20.03 | 19.68 | -2.20% | 193,352 |
| Aug 26, 2024 | 20.67 | 21.16 | 20.43 | 20.48 | 20.12 | 1.09% | 312,054 |
| Aug 23, 2024 | 19.33 | 20.29 | 19.25 | 20.26 | 19.90 | 5.80% | 398,170 |
| Aug 22, 2024 | 19.48 | 19.59 | 19.08 | 19.15 | 18.81 | -2.00% | 255,593 |
| Aug 21, 2024 | 18.98 | 19.61 | 18.92 | 19.54 | 19.19 | 3.77% | 275,472 |
| Aug 20, 2024 | 19.06 | 19.23 | 18.76 | 18.83 | 18.50 | -1.21% | 186,217 |
| Aug 19, 2024 | 19.43 | 19.74 | 18.92 | 19.06 | 18.72 | -1.45% | 235,085 |
| Aug 16, 2024 | 18.90 | 19.58 | 18.90 | 19.34 | 19.00 | 1.84% | 384,155 |
| Aug 15, 2024 | 18.56 | 19.36 | 18.56 | 18.99 | 18.65 | 4.46% | 364,947 |
| Aug 14, 2024 | 18.00 | 18.19 | 17.57 | 18.18 | 17.86 | 0.89% | 425,795 |
| Aug 13, 2024 | 18.05 | 18.21 | 17.73 | 18.02 | 17.70 | -0.11% | 421,057 |
| Aug 12, 2024 | 18.45 | 18.54 | 17.84 | 18.04 | 17.72 | -2.28% | 322,989 |
| Aug 9, 2024 | 19.05 | 19.11 | 18.28 | 18.46 | 18.13 | -3.10% | 406,757 |
| Aug 8, 2024 | 19.49 | 19.87 | 18.89 | 19.05 | 18.71 | -1.14% | 450,352 |
| Aug 7, 2024 | 19.99 | 20.22 | 19.22 | 19.27 | 18.93 | -1.88% | 331,093 |
| Aug 6, 2024 | 19.54 | 19.87 | 19.22 | 19.64 | 19.29 | 0.61% | 584,212 |
| Aug 5, 2024 | 19.75 | 20.17 | 19.42 | 19.52 | 19.17 | -4.17% | 484,375 |
| Aug 2, 2024 | 20.23 | 20.86 | 20.07 | 20.37 | 20.01 | -2.95% | 548,784 |
| Aug 1, 2024 | 23.59 | 23.86 | 20.68 | 20.99 | 20.62 | -11.77% | 524,484 |