Quantcast

Ryerson Holding Corporation Common Stock Historical Stock Prices

RYI 
$7.16
*  
0.29
3.89%
Get RYI Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 7.47 7.58 7.13 7.16 97,712
12/14/2018 7.31 7.58 7.13 7.16 98,312
12/13/2018 7.12 7.51 7.11 7.45 235,356
12/12/2018 7.19 7.45 7.08 7.09 186,458
12/11/2018 7.6 7.65 7.08 7.09 146,096
12/10/2018 7.56 7.6 7.23 7.41 112,220
12/07/2018 7.62 8.089 7.555 7.61 194,434
12/06/2018 7.4 7.6 7.12 7.58 134,432
12/04/2018 8.27 8.285 7.59 7.63 171,478
12/03/2018 8.41 8.482 8.24 8.31 99,519
11/30/2018 8.05 8.25 8.05 8.19 91,050
11/29/2018 8.26 8.35 8.01 8.1 73,148
11/28/2018 7.8 8.3 7.53 8.22 156,577
11/27/2018 7.94 8.04 7.57 7.84 123,043
11/26/2018 8.56 8.56 8.0261 8.03 105,231
11/23/2018 8.18 8.67 8.1372 8.38 71,947
11/21/2018 8.23 8.61 8.22 8.34 103,062
11/20/2018 8.39 8.44 8.07 8.11 122,647
11/19/2018 8.78 8.84 8.39 8.6 147,483
11/16/2018 9.04 9.04 8.79 8.87 63,305
11/15/2018 8.83 9.16 8.7501 9.1 74,147
11/14/2018 8.97 9.3 8.76 8.91 140,560
11/13/2018 8.73 9.03 8.6 8.77 187,713
11/12/2018 8.91 9.06 8.63 8.75 153,179
11/09/2018 9.19 9.22 8.77 8.95 166,370
11/08/2018 9.5 9.65 9.15 9.2 104,985
11/07/2018 9.39 9.62 9.245 9.55 104,820
11/06/2018 9.5 9.75 9.19 9.28 195,973
11/05/2018 9.25 10.08 9.25 9.59 335,918
11/02/2018 8.87 9 8.05 8.59 437,461
11/01/2018 9.26 9.74 9.25 9.58 94,248
10/31/2018 9.18 9.49 9.15 9.18 125,588
10/30/2018 8.85 9.1958 8.85 9.04 119,998
10/29/2018 9.12 9.28 8.83 8.9 145,896
10/26/2018 8.84 9.2 8.7 8.92 103,559
10/25/2018 8.68 9.1 8.61 9.05 152,280
10/24/2018 9.32 9.36 8.5 8.51 135,752
10/23/2018 9.1 9.37 8.75 9.31 92,818
10/22/2018 9.28 9.47 9.15 9.35 71,727
10/19/2018 9.45 9.47 9.15 9.28 129,760
10/18/2018 9.74 9.74 9.36 9.45 84,161
10/17/2018 9.51 9.9 9.42 9.85 126,846
10/16/2018 10.09 10.09 9.51 9.6 148,331
10/15/2018 10.05 10.24 9.94 9.99 129,331
10/12/2018 10.45 10.45 9.91 10.05 147,505
10/11/2018 10.55 10.68 10.24 10.26 111,542
10/10/2018 11.04 11.18 10.58 10.62 142,978
10/09/2018 10.99 11.25 10.99 11.11 152,331
10/08/2018 10.9 11.16 10.85 11.07 116,397
10/05/2018 10.83 11.07 10.655 11.03 171,979
10/04/2018 11.06 11.25 10.83 10.85 184,699
10/03/2018 11.21 11.245 10.96 11.1 192,280
10/02/2018 10.76 11.32 10.75 11.19 268,374
10/01/2018 11.4 11.89 10.7 10.73 475,150
09/28/2018 11.5 11.74 11.2 11.3 155,037
09/27/2018 11.25 11.55 11.05 11.45 138,743
09/26/2018 11.4 11.5 11 11.25 92,854
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
*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