Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryerson Holding Corp (NY: RYI )

23.75 +0.65 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 11.76 11.95 11.52 11.71 301,318 +0.09(+0.82%)
May 30, 2018 11.00 11.69 11.00 11.62 238,524 +0.71(+6.52%)
May 29, 2018 10.62 11.05 10.53 10.91 115,319 +0.09(+0.88%)
May 25, 2018 10.81 10.81 10.81 0 -0.33(-2.98%)
May 24, 2018 11.10 11.43 10.86 11.14 160,040 +0.09(+0.86%)
May 23, 2018 11.19 11.33 10.95 11.05 146,387 -0.24(-2.10%)
May 22, 2018 11.52 11.71 11.21 11.29 222,445 -0.24(-2.06%)
May 21, 2018 11.52 11.52 11.19 11.52 123,674 +0.00(+0.00%)
May 18, 2018 11.57 11.62 11.38 11.52 131,068 +0.00(+0.00%)
May 17, 2018 11.29 11.85 11.29 11.52 397,567 +0.28(+2.53%)
May 16, 2018 11.05 11.38 10.91 11.24 298,355 +0.24(+2.16%)
May 15, 2018 10.86 11.10 10.76 11.00 229,905 -0.05(-0.43%)
May 14, 2018 10.95 11.10 10.86 11.05 194,329 +0.19(+1.75%)
May 11, 2018 10.91 11.00 10.76 10.86 227,476 -0.05(-0.43%)
May 10, 2018 10.95 11.05 10.86 10.91 258,680 +0.05(+0.44%)
May 09, 2018 11.10 11.10 10.67 10.86 251,350 -0.14(-1.29%)
May 08, 2018 10.81 11.12 10.81 11.00 400,627 +0.05(+0.43%)
May 07, 2018 11.29 11.33 10.81 10.95 415,300 +0.00(+0.00%)
May 04, 2018 10.38 11.19 10.29 10.95 370,757 +0.57(+5.48%)
May 03, 2018 9.626 10.72 9.531 10.38 808,700 +1.09(+11.73%)
May 02, 2018 9.389 9.531 9.246 9.294 165,539 +0.00(+0.00%)
May 01, 2018 9.389 9.531 9.082 9.294 202,563 -0.24(-2.49%)
Apr 30, 2018 9.768 9.815 9.341 9.531 187,042 -0.24(-2.43%)
Apr 27, 2018 9.863 9.958 9.483 9.768 177,395 +0.00(+0.00%)
Apr 26, 2018 9.720 9.958 9.578 9.768 308,629 +0.05(+0.49%)
Apr 25, 2018 9.389 9.768 9.246 9.720 264,040 +0.33(+3.54%)
Apr 24, 2018 9.578 9.863 9.128 9.389 218,157 -0.09(-1.00%)
Apr 23, 2018 9.626 9.673 9.199 9.483 265,273 -0.14(-1.48%)
Apr 20, 2018 9.768 9.768 9.246 9.626 273,085 -0.19(-1.93%)
Apr 19, 2018 9.436 9.958 9.341 9.815 321,279 +0.43(+4.55%)
Apr 18, 2018 9.389 9.768 9.317 9.389 278,505 +0.14(+1.54%)
Apr 17, 2018 9.009 9.389 8.962 9.246 247,391 +0.28(+3.17%)
Apr 16, 2018 8.820 9.009 8.345 8.962 261,178 +0.24(+2.72%)
Apr 13, 2018 9.057 9.057 8.582 8.725 254,907 -0.19(-2.13%)
Apr 12, 2018 8.488 9.104 8.322 8.914 298,186 +0.52(+6.21%)
Apr 11, 2018 8.298 8.440 8.156 8.393 227,484 +0.09(+1.14%)
Apr 10, 2018 8.345 8.535 8.156 8.298 253,714 +0.24(+2.94%)
Apr 09, 2018 7.871 8.251 7.682 8.061 262,385 +0.33(+4.29%)
Apr 06, 2018 8.203 8.345 7.539 7.729 411,138 -0.62(-7.39%)
Apr 05, 2018 8.061 8.582 7.919 8.345 440,245 +0.47(+6.02%)
Apr 04, 2018 7.729 7.966 7.492 7.871 451,501 +0.14(+1.84%)
Apr 03, 2018 7.776 7.919 7.492 7.729 240,694 +0.05(+0.62%)
Apr 02, 2018 7.682 8.013 7.587 7.682 605,395 -0.05(-0.61%)
Mar 29, 2018 7.729 7.729 7.729 0 +0.14(+1.87%)
Mar 28, 2018 7.492 7.682 7.444 7.587 197,444 +0.09(+1.27%)
Mar 27, 2018 7.824 8.013 7.444 7.492 334,012 -0.28(-3.66%)
Mar 26, 2018 7.729 7.871 7.444 7.776 459,934 +0.28(+3.80%)
Mar 23, 2018 7.919 7.919 7.492 7.492 346,332 -0.38(-4.82%)
Mar 22, 2018 8.203 8.488 7.824 7.871 322,071 -0.52(-6.21%)
Mar 21, 2018 8.108 8.630 8.013 8.393 162,782 +0.28(+3.51%)
Mar 20, 2018 8.535 8.582 8.061 8.108 159,468 -0.33(-3.93%)
Mar 19, 2018 8.725 8.772 8.203 8.440 265,306 -0.38(-4.30%)
Mar 16, 2018 8.535 8.867 8.393 8.820 266,356 +0.24(+2.76%)
Mar 15, 2018 8.772 8.772 8.345 8.582 246,113 -0.09(-1.09%)
Mar 14, 2018 9.341 9.341 8.440 8.677 403,615 -0.57(-6.15%)
Mar 13, 2018 9.673 9.815 9.104 9.246 226,215 -0.43(-4.41%)
Mar 12, 2018 9.389 9.744 9.341 9.673 266,499 +0.33(+3.55%)
Mar 09, 2018 9.673 9.692 9.151 9.341 264,283 -0.19(-1.99%)
Mar 08, 2018 9.673 10.10 9.104 9.531 304,808 -0.09(-0.99%)
Mar 07, 2018 9.635 9.626 362,505 +0.81(+9.14%)
Mar 06, 2018 8.820 9.483 8.582 8.820 578,573 -0.76(-7.92%)
Mar 05, 2018 9.531 9.720 9.389 9.578 192,707 -0.09(-0.98%)
Mar 02, 2018 9.815 9.910 9.483 9.673 231,636 -0.19(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.