Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
21.65
-0.07 (-0.32%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 21.02 | 21.76 | 20.92 | 21.72 | 21.72 | 3.97% | 351,974 |
| Oct 23, 2024 | 21.24 | 21.38 | 20.81 | 20.89 | 20.89 | -2.38% | 365,842 |
| Oct 22, 2024 | 21.52 | 21.52 | 20.93 | 21.40 | 21.40 | -0.74% | 232,942 |
| Oct 21, 2024 | 21.83 | 21.94 | 21.07 | 21.56 | 21.56 | -0.65% | 236,638 |
| Oct 18, 2024 | 22.12 | 22.12 | 21.40 | 21.70 | 21.70 | -1.36% | 190,044 |
| Oct 17, 2024 | 21.65 | 22.08 | 21.47 | 22.00 | 22.00 | 2.18% | 190,216 |
| Oct 16, 2024 | 21.42 | 21.73 | 21.25 | 21.53 | 21.53 | 1.84% | 205,359 |
| Oct 15, 2024 | 21.22 | 21.51 | 21.07 | 21.14 | 21.14 | -1.21% | 200,396 |
| Oct 14, 2024 | 21.07 | 21.42 | 20.76 | 21.40 | 21.40 | 0.28% | 199,029 |
| Oct 11, 2024 | 21.15 | 21.65 | 21.13 | 21.34 | 21.34 | 1.19% | 232,120 |
| Oct 10, 2024 | 20.92 | 21.19 | 20.75 | 21.09 | 21.09 | 0.09% | 266,426 |
| Oct 9, 2024 | 20.53 | 21.32 | 20.29 | 21.07 | 21.07 | 3.44% | 216,856 |
| Oct 8, 2024 | 20.21 | 20.43 | 19.73 | 20.37 | 20.37 | -0.54% | 311,467 |
| Oct 7, 2024 | 19.92 | 20.50 | 19.79 | 20.48 | 20.48 | 2.25% | 460,423 |
| Oct 4, 2024 | 19.97 | 20.13 | 19.75 | 20.03 | 20.03 | 2.46% | 249,461 |
| Oct 3, 2024 | 19.44 | 19.61 | 19.20 | 19.55 | 19.55 | -0.71% | 266,298 |
| Oct 2, 2024 | 19.80 | 20.15 | 19.40 | 19.69 | 19.69 | -0.56% | 205,170 |
| Oct 1, 2024 | 19.78 | 19.93 | 19.58 | 19.80 | 19.80 | -0.55% | 208,317 |
| Sep 30, 2024 | 19.76 | 19.99 | 19.63 | 19.91 | 19.91 | 0.05% | 207,205 |
| Sep 27, 2024 | 19.68 | 20.30 | 19.68 | 19.90 | 19.90 | 2.68% | 252,187 |
| Sep 26, 2024 | 19.19 | 19.90 | 19.19 | 19.38 | 19.38 | 3.03% | 358,770 |
| Sep 25, 2024 | 19.30 | 19.30 | 18.76 | 18.81 | 18.81 | -3.34% | 310,497 |
| Sep 24, 2024 | 19.68 | 20.17 | 19.45 | 19.46 | 19.46 | 0.57% | 300,017 |
| Sep 23, 2024 | 19.80 | 20.05 | 19.34 | 19.35 | 19.35 | -2.03% | 201,088 |
| Sep 20, 2024 | 20.00 | 20.11 | 19.71 | 19.75 | 19.75 | -2.85% | 970,869 |
| Sep 19, 2024 | 20.06 | 20.38 | 19.79 | 20.33 | 20.33 | 5.17% | 276,685 |
| Sep 18, 2024 | 19.34 | 20.22 | 19.13 | 19.33 | 19.33 | 0.16% | 260,180 |
| Sep 17, 2024 | 19.17 | 19.81 | 19.12 | 19.30 | 19.30 | 1.58% | 260,525 |
| Sep 16, 2024 | 19.08 | 19.23 | 18.58 | 19.00 | 19.00 | 0.32% | 317,300 |
| Sep 13, 2024 | 18.36 | 19.22 | 18.36 | 18.94 | 18.94 | 5.05% | 294,718 |
| Sep 12, 2024 | 18.45 | 18.59 | 18.00 | 18.03 | 18.03 | -1.26% | 320,983 |
| Sep 11, 2024 | 17.59 | 18.30 | 17.59 | 18.26 | 18.26 | 2.13% | 425,517 |
| Sep 10, 2024 | 17.93 | 18.07 | 17.57 | 17.88 | 17.88 | -0.33% | 384,264 |
| Sep 9, 2024 | 18.31 | 18.54 | 17.94 | 17.94 | 17.94 | -1.10% | 551,616 |
| Sep 6, 2024 | 18.12 | 18.49 | 17.84 | 18.14 | 18.14 | -0.06% | 408,070 |
| Sep 5, 2024 | 18.39 | 18.50 | 18.07 | 18.15 | 18.15 | -1.47% | 379,427 |
| Sep 4, 2024 | 18.28 | 18.94 | 18.25 | 18.42 | 18.23 | 0.27% | 291,259 |
| Sep 3, 2024 | 19.71 | 19.93 | 18.28 | 18.37 | 18.18 | -8.24% | 372,703 |
| Aug 30, 2024 | 20.00 | 20.06 | 19.32 | 20.02 | 19.82 | 0.45% | 457,609 |
| Aug 29, 2024 | 20.07 | 20.16 | 19.76 | 19.93 | 19.73 | 0.50% | 411,830 |
| Aug 28, 2024 | 19.91 | 20.14 | 19.70 | 19.83 | 19.63 | -1.00% | 473,401 |
| Aug 27, 2024 | 20.37 | 20.59 | 20.00 | 20.03 | 19.83 | -2.20% | 193,352 |
| Aug 26, 2024 | 20.67 | 21.16 | 20.43 | 20.48 | 20.27 | 1.09% | 312,054 |
| Aug 23, 2024 | 19.33 | 20.29 | 19.25 | 20.26 | 20.05 | 5.80% | 398,170 |
| Aug 22, 2024 | 19.48 | 19.59 | 19.08 | 19.15 | 18.95 | -2.00% | 255,593 |
| Aug 21, 2024 | 18.98 | 19.61 | 18.92 | 19.54 | 19.34 | 3.77% | 275,472 |
| Aug 20, 2024 | 19.06 | 19.23 | 18.76 | 18.83 | 18.64 | -1.21% | 186,217 |
| Aug 19, 2024 | 19.43 | 19.74 | 18.92 | 19.06 | 18.87 | -1.45% | 235,085 |
| Aug 16, 2024 | 18.90 | 19.58 | 18.90 | 19.34 | 19.14 | 1.84% | 384,155 |
| Aug 15, 2024 | 18.56 | 19.36 | 18.56 | 18.99 | 18.80 | 4.46% | 364,947 |
| Aug 14, 2024 | 18.00 | 18.19 | 17.57 | 18.18 | 17.99 | 0.89% | 425,795 |
| Aug 13, 2024 | 18.05 | 18.21 | 17.73 | 18.02 | 17.84 | -0.11% | 421,057 |
| Aug 12, 2024 | 18.45 | 18.54 | 17.84 | 18.04 | 17.86 | -2.28% | 322,989 |
| Aug 9, 2024 | 19.05 | 19.11 | 18.28 | 18.46 | 18.27 | -3.10% | 406,757 |
| Aug 8, 2024 | 19.49 | 19.87 | 18.89 | 19.05 | 18.86 | -1.14% | 450,352 |
| Aug 7, 2024 | 19.99 | 20.22 | 19.22 | 19.27 | 19.07 | -1.88% | 331,093 |
| Aug 6, 2024 | 19.54 | 19.87 | 19.22 | 19.64 | 19.44 | 0.61% | 584,212 |
| Aug 5, 2024 | 19.75 | 20.17 | 19.42 | 19.52 | 19.32 | -4.17% | 484,375 |
| Aug 2, 2024 | 20.23 | 20.86 | 20.07 | 20.37 | 20.16 | -2.95% | 548,784 |
| Aug 1, 2024 | 23.59 | 23.86 | 20.68 | 20.99 | 20.78 | -11.77% | 524,484 |
| Jul 31, 2024 | 25.20 | 27.03 | 22.69 | 23.79 | 23.55 | -4.00% | 608,889 |
| Jul 30, 2024 | 25.15 | 25.64 | 24.77 | 24.78 | 24.53 | -1.98% | 387,658 |
| Jul 29, 2024 | 25.58 | 25.67 | 24.83 | 25.28 | 25.02 | -1.10% | 346,451 |
| Jul 26, 2024 | 25.51 | 25.63 | 24.79 | 25.56 | 25.30 | 1.15% | 292,444 |
| Jul 25, 2024 | 24.07 | 25.62 | 23.91 | 25.27 | 25.01 | 6.18% | 348,044 |
| Jul 24, 2024 | 24.11 | 24.39 | 23.59 | 23.80 | 23.56 | -1.57% | 354,828 |
| Jul 23, 2024 | 23.15 | 24.21 | 23.15 | 24.18 | 23.93 | 3.64% | 331,137 |
| Jul 22, 2024 | 23.87 | 23.94 | 22.53 | 23.33 | 23.09 | -2.63% | 456,779 |
| Jul 19, 2024 | 23.60 | 24.02 | 23.38 | 23.96 | 23.72 | 1.01% | 346,899 |
| Jul 18, 2024 | 23.59 | 24.35 | 23.57 | 23.72 | 23.48 | -0.34% | 333,248 |
| Jul 17, 2024 | 22.61 | 24.07 | 22.47 | 23.80 | 23.56 | 4.71% | 504,187 |
| Jul 16, 2024 | 21.90 | 22.85 | 21.76 | 22.73 | 22.50 | 4.12% | 454,655 |
| Jul 15, 2024 | 21.48 | 22.25 | 21.42 | 21.83 | 21.61 | 3.31% | 351,260 |
| Jul 12, 2024 | 21.18 | 21.43 | 20.94 | 21.13 | 20.91 | 1.29% | 365,608 |
| Jul 11, 2024 | 19.36 | 20.89 | 19.36 | 20.86 | 20.65 | 10.31% | 353,530 |
| Jul 10, 2024 | 18.29 | 18.92 | 18.29 | 18.91 | 18.72 | 3.73% | 587,556 |
| Jul 9, 2024 | 18.70 | 18.70 | 18.21 | 18.23 | 18.04 | -2.83% | 616,483 |
| Jul 8, 2024 | 18.98 | 19.27 | 18.76 | 18.76 | 18.57 | -0.85% | 576,156 |
| Jul 5, 2024 | 19.73 | 19.73 | 18.82 | 18.92 | 18.73 | -4.88% | 374,866 |
| Jul 3, 2024 | 19.43 | 20.01 | 19.30 | 19.89 | 19.69 | 3.27% | 201,236 |
| Jul 2, 2024 | 19.35 | 19.59 | 19.11 | 19.26 | 19.06 | -0.16% | 323,378 |
| Jul 1, 2024 | 19.70 | 20.02 | 19.24 | 19.29 | 19.09 | -1.08% | 336,434 |
| Jun 28, 2024 | 19.49 | 19.75 | 19.39 | 19.50 | 19.30 | 1.46% | 1,210,523 |
| Jun 27, 2024 | 20.01 | 20.02 | 19.02 | 19.22 | 19.02 | -3.66% | 291,502 |
| Jun 26, 2024 | 19.51 | 19.99 | 19.42 | 19.95 | 19.75 | 1.48% | 388,530 |
| Jun 25, 2024 | 19.90 | 19.90 | 19.47 | 19.66 | 19.46 | -1.95% | 345,562 |
| Jun 24, 2024 | 19.63 | 20.25 | 19.63 | 20.05 | 19.85 | 2.04% | 396,453 |
| Jun 21, 2024 | 20.12 | 20.27 | 19.61 | 19.65 | 19.45 | -3.01% | 1,190,866 |
| Jun 20, 2024 | 20.27 | 20.62 | 20.20 | 20.26 | 20.05 | -0.20% | 278,859 |
| Jun 18, 2024 | 20.57 | 21.10 | 20.18 | 20.30 | 20.09 | -1.31% | 423,073 |
| Jun 17, 2024 | 20.86 | 20.93 | 20.47 | 20.57 | 20.36 | -1.53% | 305,508 |
| Jun 14, 2024 | 20.65 | 21.01 | 20.56 | 20.89 | 20.68 | 0.10% | 295,242 |
| Jun 13, 2024 | 21.16 | 21.19 | 20.58 | 20.87 | 20.66 | -1.79% | 291,463 |
| Jun 12, 2024 | 22.08 | 22.31 | 21.11 | 21.25 | 21.03 | -1.89% | 268,593 |
| Jun 11, 2024 | 21.76 | 21.76 | 21.22 | 21.66 | 21.44 | -1.41% | 181,320 |
| Jun 10, 2024 | 22.26 | 22.40 | 21.85 | 21.97 | 21.75 | -1.96% | 213,324 |
| Jun 7, 2024 | 22.38 | 22.84 | 22.20 | 22.41 | 22.18 | -0.93% | 205,771 |
| Jun 6, 2024 | 22.17 | 22.70 | 22.00 | 22.62 | 22.39 | 1.21% | 227,611 |
| Jun 5, 2024 | 22.00 | 22.39 | 21.84 | 22.35 | 21.94 | 1.73% | 300,860 |
| Jun 4, 2024 | 22.88 | 22.99 | 21.83 | 21.97 | 21.57 | -5.06% | 437,269 |