Ryerson Holding Corporation Common Stock (RYI)
23.88
+0.64 (2.75%)
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 |
|---|---|---|---|---|---|---|
| 3/10/2025 | 23.64 | 23.75 | 22.96 | 23.24 | 239,228 | 23.24 |
| 3/07/2025 | 24.59 | 24.74 | 23.77 | 23.96 | 346,597 | 23.96 |
| 3/06/2025 | 24.58 | 24.58 | 23.82 | 24.36 | 252,961 | 24.36 |
| 3/05/2025 | 24.69 | 25.33 | 24.33 | 24.68 | 263,662 | 24.68 |
| 3/04/2025 | 24.51 | 25.14 | 23.93 | 24.42 | 317,451 | 24.42 |
| 3/03/2025 | 25.54 | 25.70 | 24.47 | 24.75 | 216,057 | 24.75 |
| 2/28/2025 | 24.78 | 25.25 | 24.41 | 25.18 | 430,002 | 25.18 |
| 2/27/2025 | 25.53 | 25.71 | 24.11 | 24.94 | 466,479 | 24.94 |
| 2/26/2025 | 25.10 | 26.00 | 25.07 | 25.87 | 488,918 | 25.87 |
| 2/25/2025 | 24.55 | 25.35 | 24.32 | 25.04 | 285,248 | 25.04 |
| 2/24/2025 | 24.54 | 25.72 | 24.16 | 24.53 | 351,180 | 24.53 |
| 2/21/2025 | 25.36 | 27.41 | 24.02 | 24.30 | 395,957 | 24.30 |
| 2/20/2025 | 23.22 | 23.61 | 22.63 | 22.95 | 172,997 | 22.95 |
| 2/19/2025 | 22.71 | 23.02 | 22.55 | 22.99 | 160,554 | 22.99 |
| 2/18/2025 | 22.20 | 23.13 | 21.77 | 22.96 | 178,050 | 22.96 |
| 2/14/2025 | 22.03 | 22.24 | 21.62 | 21.96 | 166,388 | 21.96 |
| 2/13/2025 | 22.49 | 22.49 | 21.41 | 21.80 | 160,254 | 21.80 |
| 2/12/2025 | 22.72 | 22.92 | 22.15 | 22.36 | 165,936 | 22.36 |
| 2/11/2025 | 23.67 | 23.87 | 23.08 | 23.18 | 203,889 | 23.18 |
| 2/10/2025 | 22.92 | 24.17 | 22.76 | 23.58 | 277,839 | 23.58 |
| 2/07/2025 | 22.67 | 22.67 | 21.95 | 22.31 | 249,649 | 22.31 |
| 2/06/2025 | 22.89 | 22.95 | 22.15 | 22.41 | 194,192 | 22.41 |
| 2/05/2025 | 22.35 | 22.88 | 22.05 | 22.85 | 249,131 | 22.85 |
| 2/04/2025 | 21.25 | 22.23 | 21.25 | 22.19 | 189,501 | 22.19 |
| 2/03/2025 | 21.96 | 21.96 | 20.99 | 21.36 | 225,549 | 21.36 |
| 1/31/2025 | 22.95 | 23.39 | 22.33 | 22.36 | 1,078,241 | 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 |