Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
23.32
-0.10 (-0.43%)
Mar 25, 2025, 4:00 PM EST - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 22.35 | 22.88 | 22.05 | 22.85 | 22.68 | 2.97% | 249,131 |
| Feb 4, 2025 | 21.25 | 22.23 | 21.25 | 22.19 | 22.02 | 3.89% | 189,521 |
| Feb 3, 2025 | 21.96 | 21.96 | 20.99 | 21.36 | 21.20 | -4.47% | 225,549 |
| Jan 31, 2025 | 22.95 | 23.39 | 22.33 | 22.36 | 22.19 | -2.78% | 1,078,241 |
| Jan 30, 2025 | 23.49 | 23.49 | 22.62 | 23.00 | 22.82 | -0.65% | 269,462 |
| Jan 29, 2025 | 22.20 | 23.50 | 22.20 | 23.15 | 22.97 | 3.49% | 286,670 |
| Jan 28, 2025 | 21.46 | 22.58 | 21.17 | 22.37 | 22.20 | 3.90% | 308,770 |
| Jan 27, 2025 | 21.72 | 22.29 | 21.51 | 21.53 | 21.37 | -0.55% | 306,996 |
| Jan 24, 2025 | 20.80 | 21.74 | 20.64 | 21.65 | 21.49 | 5.46% | 209,292 |
| Jan 23, 2025 | 20.09 | 20.63 | 20.09 | 20.53 | 20.37 | 1.89% | 150,928 |
| Jan 22, 2025 | 20.74 | 21.01 | 20.04 | 20.15 | 20.00 | -2.99% | 167,827 |
| Jan 21, 2025 | 21.03 | 21.13 | 20.56 | 20.77 | 20.61 | 0.05% | 179,602 |
| Jan 17, 2025 | 20.89 | 21.15 | 20.66 | 20.76 | 20.60 | 0.48% | 148,720 |
| Jan 16, 2025 | 20.58 | 20.84 | 20.32 | 20.66 | 20.50 | 0.49% | 143,415 |
| Jan 15, 2025 | 20.52 | 20.59 | 20.00 | 20.56 | 20.40 | 2.70% | 144,330 |
| Jan 14, 2025 | 19.68 | 20.04 | 19.40 | 20.02 | 19.87 | 1.93% | 199,146 |
| Jan 13, 2025 | 18.20 | 19.83 | 18.17 | 19.64 | 19.49 | 8.39% | 348,733 |