Ryerson Holding Corporation Historical Data - RYI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Ryerson Holding Corporation (RYI)
Ryerson Holding Corporation (RYI) Historical

Ryerson Holding Corporation (RYI)

31.985

0.135

( 0.42% )

Updated: 14:26:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.615	-4.80654761905	33.6	33.72	31.49	161071	32.37181033	CS
4	-0.465	-1.43297380586	32.45	34.645	31.49	226130	33.10070024	CS
12	-2.155	-6.3122437024	34.14	36.15	30.04	226833	32.79328203	CS
26	4.945	18.2877218935	27.04	36.2	26.15	253042	31.62052441	CS
52	-6.355	-16.5753781951	38.34	44.7	26.15	325027	32.85851858	CS
156	16.505	106.621447028	15.48	44.7	13.39	271737	30.15265473	CS
260	23.685	285.361445783	8.3	44.7	3.75	228660	24.02748604	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	31.85	-0.1	-0.31	32.119999	32.5	31.49	153242
1713393600	31.95	-0.52	-1.60	32.89	33.055	31.945	133544
1713307200	32.47	-0.27	-0.82	32.28	32.509999	31.75	139564
1713220800	32.74	0.11	0.34	32.909999	33.325	32.570099	219240
1712961600	32.63	-0.88	-2.63	33.6	33.72	32.63	163628
1712875200	33.509999	0.04	0.12	33.5	33.62	32.835	202821
1712788800	33.47	-0.83	-2.42	33.54	33.65	32.82	201989
1712702400	34.3	0.3	0.88	34.3	34.58	34	240654
1712616000	34	-0.23	-0.67	34.46	34.645	33.97	304982
1712356800	34.23	0.75	2.24	33.45	34.29	33.305	174201
1712270400	33.479999	-0.63	-1.85	34.25	34.25	33.25	204262
1712184000	34.11	1.22	3.71	32.85	34.135	32.85	201326
1712097600	32.89	-0.59	-1.76	33.14	33.5	32.58	262489
1712011200	33.479999	-0.02	-0.06	33.049999	34.1	32.99	253287
1711665600	33.5	0.59	1.79	32.97	33.79	32.92	442202
1711579200	32.909999	0.91	2.84	32.259999	32.909999	32.259999	185957
1711492800	32	-0.36	-1.11	32.36	32.375	31.73	220939
1711406400	32.36	0.23	0.72	32.39	33.1	32.119999	158150
1711147200	32.13	-0.01	-0.03	32.45	33.03	32.06	444183
1711060800	32.14	-0.19	-0.59	32.45	32.4925	31.84	294503
1710974400	32.33	0.43	1.35	31.77	32.715	31.77	178501
1710888000	31.9	1.16	3.77	30.65	31.92	30.56	286583
1710801600	30.74	-0.48	-1.54	31.29	31.48	30.72	236037
1710542400	31.22	0.7	2.29	30.57	31.22	30.41	678947
1710456000	30.52	-0.76	-2.43	30.92	31.22	30.135	258240
1710369600	31.28	0.15	0.48	31.13	31.47	31.005	153724
1710283200	31.13	0.07	0.23	31.13	31.235	30.45	139448
1710196800	31.06	0.24	0.78	30.47	31.17	30.04	196445
1709941200	30.82	-0.03	-0.10	31.26	31.4499	30.61	144642
1709854800	30.85	0.18	0.59	31.03	31.37	30.48	182070
1709768400	30.67	0.05	0.16	30.88	31.16	30.45	223605
1709682000	30.62	-0.89	-2.82	31.43	31.43	30.59	193070
1709595600	31.51	-0.51	-1.59	32.24	32.455	31.42	143743
1709336400	32.02	0.44	1.39	31.79	32.59	31.71	222210
1709250000	31.58	0.17	0.54	31.71	32.099899	31.34	290207
1709163600	31.41	-0.58	-1.81	31.62	32.1862	31.35	239095
1709077200	31.99	-0.39	-1.20	32.56	32.799999	31.84	181350
1708990800	32.38	-0.44	-1.34	32.39	32.86	32	214621
1708731600	32.82	0.61	1.89	32	33.17	31.82	280129
1708645200	32.21	-2.99	-8.49	33.45	34.92	31.15	645170
1708558800	35.2	0.85	2.47	34.24	35.28	34.14	363676
1708472400	34.35	-0.73	-2.08	34.4	34.62	33.91	176673
1708126800	35.08	-0.47	-1.32	35.36	36.15	35.07	225434
1708040400	35.55	2.12	6.34	33.67	35.59	33.67	228903
1707954000	33.43	1.09	3.37	32.67	33.815	32.5	220020
1707867600	32.34	-2.28	-6.59	33.62	33.63	31.96	228714
1707781200	34.62	-0.1	-0.29	34.72	35.25	34.61	156459
1707522000	34.72	0.53	1.55	34.22	34.8	33.94	145704
1707435600	34.19	0.44	1.30	33.66	34.335	33.66	212964
1707349200	33.75	0.3	0.90	33.49	33.86	33.1575	145404
1707262800	33.45	0.12	0.36	33.34	33.93	33.25	137373
1707176400	33.33	-0.89	-2.60	33.75	33.86	32.86	158530
1706917200	34.22	-0.56	-1.61	34.4	34.52	33.885	163756
1706830800	34.78	0.46	1.34	34.69	34.85	34.08	174093
1706744400	34.32	-0.57	-1.63	34.93	35.39	34.3	297640
1706658000	34.89	0.2	0.58	34.33	35.03	34.27	158542
1706571600	34.69	0.67	1.97	34.08	34.73	33.65	151266
1706312400	34.02	0.04	0.12	34.14	34.35	33.5537	135994
1706226000	33.98	0.58	1.74	33.74	34.38	33.42	229556
1706139600	33.4	-0.19	-0.57	34.03	34.0981	33.299999	141697
1706053200	33.59	0.08	0.24	33.97	34.17	33.35	206753
1705966800	33.509999	1.36	4.23	32.28	33.52	32.28	249900
1705707600	32.15	-0.51	-1.56	32.9	32.9	31.7923	123256

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions