Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
21.00
-0.07 (-0.33%)
May 29, 2025, 4:00 PM - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 21.11 | 21.12 | 20.68 | 21.00 | 21.00 | -0.33% | 143,240 |
| May 28, 2025 | 21.60 | 21.60 | 21.04 | 21.07 | 21.07 | -2.72% | 123,244 |
| May 27, 2025 | 21.01 | 21.74 | 20.87 | 21.66 | 21.66 | 4.03% | 134,436 |
| May 23, 2025 | 20.64 | 21.07 | 20.58 | 20.82 | 20.82 | -1.23% | 180,690 |
| May 22, 2025 | 21.12 | 21.31 | 20.93 | 21.08 | 21.08 | -0.85% | 125,704 |
| May 21, 2025 | 21.51 | 21.93 | 21.25 | 21.26 | 21.26 | -3.36% | 96,103 |
| May 20, 2025 | 22.26 | 22.28 | 21.80 | 22.00 | 22.00 | 1.48% | 128,818 |
| May 19, 2025 | 21.48 | 21.73 | 21.31 | 21.68 | 21.68 | -0.64% | 141,091 |
| May 16, 2025 | 21.33 | 21.95 | 21.11 | 21.82 | 21.82 | 1.72% | 141,817 |
| May 15, 2025 | 21.66 | 21.73 | 21.10 | 21.45 | 21.45 | -1.42% | 144,116 |
| May 14, 2025 | 22.15 | 22.24 | 21.74 | 21.76 | 21.76 | -2.42% | 165,662 |
| May 13, 2025 | 21.95 | 22.76 | 21.86 | 22.30 | 22.30 | 1.55% | 160,902 |
| May 12, 2025 | 21.79 | 22.21 | 21.48 | 21.96 | 21.96 | 5.53% | 187,584 |
| May 9, 2025 | 21.10 | 21.10 | 20.40 | 20.81 | 20.81 | -1.28% | 117,666 |
| May 8, 2025 | 20.75 | 21.20 | 20.72 | 21.08 | 21.08 | 1.98% | 165,713 |
| May 7, 2025 | 21.34 | 21.34 | 20.51 | 20.67 | 20.67 | -2.22% | 140,853 |
| May 6, 2025 | 20.36 | 21.34 | 20.32 | 21.14 | 21.14 | 2.47% | 218,903 |
| May 5, 2025 | 20.77 | 21.21 | 20.25 | 20.63 | 20.63 | -2.00% | 179,184 |
| May 2, 2025 | 19.95 | 21.18 | 19.52 | 21.05 | 21.05 | 5.73% | 275,705 |
| May 1, 2025 | 23.33 | 23.49 | 19.38 | 19.91 | 19.91 | -14.84% | 358,802 |
| Apr 30, 2025 | 22.48 | 23.38 | 22.01 | 23.38 | 23.38 | 2.05% | 296,262 |
| Apr 29, 2025 | 22.56 | 22.95 | 22.51 | 22.91 | 22.91 | 0.13% | 157,321 |
| Apr 28, 2025 | 23.33 | 23.73 | 22.70 | 22.88 | 22.88 | -1.84% | 157,315 |
| Apr 25, 2025 | 23.23 | 23.38 | 22.81 | 23.31 | 23.31 | -0.60% | 187,768 |
| Apr 24, 2025 | 23.04 | 23.57 | 22.94 | 23.45 | 23.45 | 1.56% | 127,016 |
| Apr 23, 2025 | 23.07 | 23.91 | 22.79 | 23.09 | 23.09 | 2.17% | 158,318 |
| Apr 22, 2025 | 22.20 | 22.91 | 21.39 | 22.60 | 22.60 | 2.82% | 285,676 |
| Apr 21, 2025 | 22.06 | 22.22 | 21.63 | 21.98 | 21.98 | -1.08% | 155,071 |
| 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 |