Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
20.51
-0.57 (-2.70%)
May 9, 2025, 1:10 PM - Market open
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.10 | 21.10 | 20.40 | 20.46 | - | -2.94% | 31,077 |
| 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 |
| 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 |