Quantcast

Ryerson Holding Corporation Common Stock Historical Stock Prices

RYI 
$11.45
*  
0.30
2.69%
Get RYI Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading RYI now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.20 11.45 11.10 11.45 106,812
09/25/2018 11.25 11.45 11.1 11.45 107,675
09/24/2018 11.35 11.5 11.1 11.15 127,440
09/21/2018 11.55 11.5611 11.2 11.35 172,627
09/20/2018 11.4 11.65 11.26 11.45 198,013
09/19/2018 10.95 11.35 10.95 11.25 187,928
09/18/2018 10.85 11.05 10.75 10.9 145,570
09/17/2018 10.7 10.95 10.65 10.8 121,966
09/14/2018 10.6 10.775 10.55 10.6 76,129
09/13/2018 10.7 10.75 10.35 10.6 84,921
09/12/2018 10.4 10.6033 10.3 10.5 117,784
09/11/2018 10.2 10.5 10.15 10.45 184,268
09/10/2018 10.65 10.75 10.35 10.35 148,776
09/07/2018 10.6 10.8 10.55 10.55 110,468
09/06/2018 11 11.15 10.6 10.7 114,126
09/05/2018 10.7 11.2 10.6 10.95 347,501
09/04/2018 10.3 10.9 10.15 10.8 359,330
08/31/2018 10.15 10.6312 10.15 10.4 163,409
08/30/2018 10.35 10.45 10.05 10.25 122,682
08/29/2018 10.45 10.55 10.25 10.45 96,199
08/28/2018 11 11.025 10.3 10.4 211,723
08/27/2018 10.85 11.075 10.8 10.9 133,545
08/24/2018 10.95 11 10.7 10.85 207,931
08/23/2018 10.65 10.85 10.5 10.8 318,541
08/22/2018 10.55 10.9 10.45 10.7 248,124
08/21/2018 10.45 10.75 10.45 10.55 136,557
08/20/2018 9.9 10.6 9.9 10.5 182,489
08/17/2018 9.9 10 9.55 9.85 279,963
08/16/2018 9.7 9.95 9.6 9.85 134,329
08/15/2018 10.3 10.35 9.5 9.55 242,072
08/14/2018 10.9 11.05 10.35 10.4 190,260
08/13/2018 11.4 11.5 10.775 10.85 297,412
08/10/2018 11.65 11.65 11.1 11.4 240,797
08/09/2018 11.55 11.9 11.35 11.8 176,918
08/08/2018 11.65 11.65 11.3 11.55 137,571
08/07/2018 11.6 11.9 11.45 11.65 217,243
08/06/2018 11.05 11.6 11 11.55 212,531
08/03/2018 10.85 11.3 10.75 11.15 211,037
08/02/2018 11.8 12.25 10.4 10.75 314,439
08/01/2018 11.45 11.64 11.15 11.4 169,580
07/31/2018 12.2 12.2 11.45 11.55 260,261
07/30/2018 12.3 12.4 12.1 12.2 201,927
07/27/2018 12.75 12.75 12.2 12.25 134,823
07/26/2018 12.65 12.725 12.3 12.65 244,429
07/25/2018 12.5 12.75 12.35 12.7 320,136
07/24/2018 12.3 12.85 12.25 12.5 257,543
07/23/2018 11.65 12.3 11.6 12.05 264,404
07/20/2018 11.5 11.9 11.45 11.7 287,489
07/19/2018 11.65 11.65 11.35 11.45 171,943
07/18/2018 11.65 11.8 11.45 11.65 184,154
07/17/2018 11.8 11.95 11.6 11.65 122,349
07/16/2018 12.1 12.25 11.6 11.8 159,999
07/13/2018 12.05 12.35 12 12.1 133,168
07/12/2018 12.1 12.5 11.95 12.1 290,414
07/11/2018 11.2 12.25 11.2 11.95 119,946
07/10/2018 12.25 12.425 11.85 12.15 144,500
07/09/2018 12.25 12.25 11.5 12.1 224,432
07/06/2018 12.15 12.25 11.95 12.25 148,706
07/05/2018 12 12.25 11.9 12.2 166,541
07/03/2018 12 12.275 11.75 11.9 164,425
07/02/2018 11.05 12.05 11.05 12 278,260
06/29/2018 11.5 12.25 11.05 11.15 277,847
06/28/2018 11.55 11.55 11.05 11.1 205,127
06/27/2018 11.65 11.7 11.35 11.55 169,685
06/26/2018 11.4 11.75 11.15 11.65 139,603
06/25/2018 11.65 11.65 11.15 11.35 241,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio