Ryerson Holding Corporation Common Stock (RYI)
22.36
-0.64 (-2.78%)
Ryerson Holding Corp is a leading metal service center and distributor that specializes in processing and distributing a wide variety of metal products, including stainless steel, aluminum, carbon steel, and other alloys
The company serves a diverse set of industries, from manufacturing and construction to energy and aerospace, by providing customized metal solutions that include cutting, shearing, and other processing services. With a vast network of facilities and a strong logistical framework, Ryerson is dedicated to delivering high-quality materials and exceptional customer service to meet the evolving needs of its clients in various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 22.95 | 23.39 | 22.33 | 22.36 | 1,078,238 | 22.36 |
| 1/30/2025 | 23.49 | 23.49 | 22.62 | 23.00 | 269,462 | 23.00 |
| 1/29/2025 | 22.20 | 23.50 | 22.20 | 23.15 | 286,670 | 23.15 |
| 1/28/2025 | 21.46 | 22.58 | 21.17 | 22.37 | 308,770 | 22.37 |
| 1/27/2025 | 21.72 | 22.29 | 21.51 | 21.53 | 306,996 | 21.53 |
| 1/24/2025 | 20.80 | 21.74 | 20.64 | 21.65 | 209,292 | 21.65 |
| 1/23/2025 | 20.09 | 20.63 | 20.09 | 20.53 | 150,928 | 20.53 |
| 1/22/2025 | 20.74 | 21.01 | 20.04 | 20.15 | 167,826 | 20.15 |
| 1/21/2025 | 21.03 | 21.13 | 20.56 | 20.77 | 179,602 | 20.77 |
| 1/17/2025 | 20.89 | 21.15 | 20.66 | 20.76 | 148,720 | 20.76 |
| 1/16/2025 | 20.58 | 20.84 | 20.32 | 20.66 | 143,415 | 20.66 |
| 1/15/2025 | 20.52 | 20.59 | 20.00 | 20.56 | 144,280 | 20.56 |
| 1/14/2025 | 19.68 | 20.04 | 19.40 | 20.02 | 199,146 | 20.02 |
| 1/13/2025 | 18.20 | 19.83 | 18.17 | 19.64 | 348,732 | 19.64 |
| 1/10/2025 | 17.32 | 18.18 | 17.18 | 18.12 | 312,791 | 18.12 |
| 1/08/2025 | 17.99 | 18.00 | 17.46 | 17.63 | 306,738 | 17.63 |
| 1/07/2025 | 18.07 | 18.24 | 17.52 | 18.15 | 382,004 | 18.15 |
| 1/06/2025 | 17.99 | 18.73 | 17.98 | 18.05 | 205,380 | 18.05 |
| 1/03/2025 | 17.90 | 18.02 | 17.57 | 17.69 | 207,531 | 17.69 |
| 1/02/2025 | 18.78 | 18.95 | 17.80 | 17.80 | 214,216 | 17.80 |
| 12/31/2024 | 18.17 | 0.00 | 18.51 | 18.51 | 0 | 18.51 |
| 12/30/2024 | 18.51 | 18.51 | 18.00 | 18.17 | 174,013 | 18.17 |
| 12/27/2024 | 18.97 | 19.36 | 18.32 | 18.56 | 166,585 | 18.56 |
| 12/26/2024 | 18.87 | 19.14 | 18.55 | 19.12 | 230,317 | 19.12 |
| 12/24/2024 | 18.91 | 19.18 | 18.70 | 19.08 | 77,377 | 19.08 |
| 12/23/2024 | 19.45 | 19.83 | 18.89 | 18.92 | 184,175 | 18.92 |
| 12/20/2024 | 19.52 | 20.07 | 19.30 | 19.54 | 1,129,509 | 19.54 |
| 12/19/2024 | 21.03 | 21.17 | 19.80 | 19.86 | 218,927 | 19.86 |
| 12/18/2024 | 21.68 | 22.09 | 20.52 | 20.82 | 304,338 | 20.82 |
| 12/17/2024 | 21.73 | 22.17 | 21.38 | 21.66 | 258,506 | 21.66 |
| 12/16/2024 | 21.89 | 22.49 | 21.72 | 21.94 | 240,231 | 21.94 |
| 12/13/2024 | 22.57 | 22.57 | 21.98 | 22.26 | 184,354 | 22.26 |
| 12/12/2024 | 23.34 | 23.34 | 22.58 | 22.73 | 150,663 | 22.73 |
| 12/11/2024 | 24.27 | 24.27 | 23.51 | 23.53 | 200,977 | 23.53 |
| 12/10/2024 | 24.39 | 24.39 | 23.62 | 23.94 | 139,763 | 23.94 |
| 12/09/2024 | 24.28 | 25.34 | 24.10 | 24.45 | 273,033 | 24.45 |
| 12/06/2024 | 24.85 | 24.85 | 23.82 | 23.86 | 136,874 | 23.86 |
| 12/05/2024 | 24.69 | 24.80 | 23.98 | 24.58 | 228,151 | 24.58 |
| 12/04/2024 | 24.68 | 24.93 | 24.08 | 24.86 | 297,975 | 24.86 |
| 12/03/2024 | 25.61 | 25.61 | 24.54 | 24.77 | 128,428 | 24.77 |
| 12/02/2024 | 25.53 | 25.74 | 25.29 | 25.48 | 188,410 | 25.48 |
| 11/29/2024 | 25.77 | 25.87 | 25.56 | 25.70 | 75,749 | 25.70 |
| 11/27/2024 | 25.67 | 26.24 | 25.39 | 25.50 | 166,167 | 25.50 |
| 11/26/2024 | 25.64 | 25.66 | 24.84 | 25.57 | 245,845 | 25.57 |
| 11/25/2024 | 25.53 | 26.15 | 25.50 | 25.79 | 291,708 | 25.79 |
| 11/22/2024 | 25.03 | 25.44 | 24.82 | 25.38 | 165,041 | 25.38 |
| 11/21/2024 | 24.53 | 25.11 | 24.52 | 24.78 | 131,448 | 24.78 |
| 11/20/2024 | 23.52 | 24.43 | 23.39 | 24.39 | 148,367 | 24.39 |
| 11/19/2024 | 24.36 | 24.61 | 23.58 | 23.61 | 176,311 | 23.61 |
| 11/18/2024 | 24.97 | 25.08 | 24.71 | 24.78 | 217,823 | 24.78 |
| 11/15/2024 | 24.74 | 25.00 | 24.29 | 24.68 | 211,882 | 24.68 |
| 11/14/2024 | 24.93 | 25.17 | 23.84 | 24.45 | 249,662 | 24.45 |
| 11/13/2024 | 25.16 | 25.46 | 24.84 | 24.93 | 260,701 | 24.93 |
| 11/12/2024 | 25.76 | 26.00 | 24.98 | 25.04 | 236,620 | 25.04 |
| 11/11/2024 | 25.70 | 26.18 | 25.42 | 26.01 | 222,300 | 26.01 |
| 11/08/2024 | 25.24 | 25.70 | 24.96 | 25.38 | 166,265 | 25.38 |
| 11/07/2024 | 26.05 | 26.05 | 25.00 | 25.42 | 324,470 | 25.42 |
| 11/06/2024 | 24.62 | 26.74 | 24.38 | 26.12 | 433,337 | 26.12 |
| 11/05/2024 | 21.74 | 22.41 | 21.61 | 22.38 | 193,758 | 22.38 |
| 11/04/2024 | 21.46 | 22.05 | 21.46 | 21.66 | 242,039 | 21.66 |
| 11/01/2024 | 21.91 | 22.17 | 21.12 | 21.50 | 257,971 | 21.50 |