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 )

22.41 -0.21 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 13.11 13.50 12.84 13.10 617,410 +0.29(+2.28%)
May 27, 2016 13.13 12.81 12.81 12.81 625,064 -0.24(-1.80%)
May 26, 2016 13.64 13.96 12.72 13.04 600,061 -0.35(-2.60%)
May 25, 2016 12.73 13.64 12.64 13.39 704,122 +0.81(+6.43%)
May 24, 2016 12.35 12.74 11.91 12.58 670,853 +0.76(+6.44%)
May 23, 2016 11.97 12.33 11.65 11.82 603,094 +0.08(+0.64%)
May 20, 2016 11.44 11.78 11.38 11.75 380,014 +0.40(+3.57%)
May 19, 2016 11.57 11.70 11.14 11.34 542,358 -0.44(-3.75%)
May 18, 2016 11.10 11.92 11.06 11.78 646,370 +0.69(+6.19%)
May 17, 2016 10.92 11.33 10.75 11.10 669,009 +0.19(+1.72%)
May 16, 2016 10.43 11.56 10.27 10.91 1,080,910 +0.99(+9.95%)
May 13, 2016 9.836 10.33 9.827 9.921 808,366 +0.17(+1.74%)
May 12, 2016 10.08 10.32 9.460 9.752 339,068 -0.22(-2.17%)
May 11, 2016 9.592 10.11 9.592 9.968 381,781 +0.47(+4.95%)
May 10, 2016 9.441 9.977 9.263 9.498 477,204 +0.33(+3.59%)
May 09, 2016 9.582 9.836 8.830 9.169 416,610 -0.26(-2.79%)
May 06, 2016 8.840 10.17 8.520 9.432 539,576 +0.82(+9.50%)
May 05, 2016 8.699 9.037 8.510 8.614 383,096 -0.08(-0.97%)
May 04, 2016 8.689 9.150 8.501 8.699 284,703 -0.05(-0.54%)
May 03, 2016 8.689 8.802 8.332 8.746 268,289 -0.16(-1.80%)
May 02, 2016 8.435 8.990 8.144 8.905 487,014 +0.55(+6.64%)
Apr 29, 2016 8.247 8.463 8.059 8.351 212,256 +0.10(+1.25%)
Apr 28, 2016 7.833 8.322 7.833 8.247 436,194 +0.39(+4.90%)
Apr 27, 2016 7.579 7.965 7.551 7.862 335,344 +0.33(+4.37%)
Apr 26, 2016 7.147 7.645 7.128 7.532 218,745 +0.24(+3.35%)
Apr 25, 2016 7.429 7.523 7.260 7.288 236,691 +0.03(+0.39%)
Apr 22, 2016 6.987 7.514 6.959 7.260 220,609 +0.25(+3.62%)
Apr 21, 2016 6.865 7.147 6.818 7.006 130,468 +0.00(+0.00%)
Apr 20, 2016 7.090 7.410 6.978 7.006 589,428 +0.04(+0.54%)
Apr 19, 2016 6.921 7.203 6.696 6.968 216,971 +0.32(+4.81%)
Apr 18, 2016 6.131 6.723 6.122 6.649 343,523 +0.44(+7.12%)
Apr 15, 2016 5.840 6.272 5.736 6.207 312,825 +0.32(+5.43%)
Apr 14, 2016 5.708 5.896 5.633 5.887 130,924 +0.19(+3.30%)
Apr 13, 2016 5.661 5.783 5.586 5.699 141,432 +0.14(+2.54%)
Apr 12, 2016 5.332 5.812 5.299 5.558 187,135 +0.24(+4.42%)
Apr 11, 2016 5.379 5.755 5.247 5.323 212,686 +0.03(+0.53%)
Apr 08, 2016 5.116 5.793 5.012 5.294 161,077 +0.24(+4.65%)
Apr 07, 2016 4.749 5.191 4.655 5.059 166,608 +0.26(+5.49%)
Apr 06, 2016 4.777 4.909 4.570 4.796 156,874 -0.08(-1.73%)
Apr 05, 2016 4.881 4.993 4.749 4.881 51,156 -0.05(-0.95%)
Apr 04, 2016 5.294 5.294 4.768 4.928 105,012 -0.21(-4.03%)
Apr 01, 2016 5.219 5.219 4.852 5.134 76,919 -0.09(-1.80%)
Mar 31, 2016 5.238 5.454 5.125 5.229 175,245 +0.00(+0.00%)
Mar 30, 2016 4.871 5.313 4.796 5.229 209,840 +0.27(+5.50%)
Mar 29, 2016 4.580 5.022 4.495 4.956 79,901 +0.33(+7.11%)
Mar 28, 2016 4.504 4.702 4.232 4.627 86,981 +0.15(+3.36%)
Mar 24, 2016 4.109 4.476 4.476 4.476 93,578 +0.24(+5.54%)
Mar 23, 2016 4.316 4.326 4.147 4.241 110,953 -0.12(-2.80%)
Mar 22, 2016 4.345 4.504 4.255 4.363 98,072 -0.13(-2.93%)
Mar 21, 2016 4.486 4.561 4.241 4.495 172,153 +0.08(+1.70%)
Mar 18, 2016 4.589 4.749 4.382 4.420 193,142 -0.13(-2.89%)
Mar 17, 2016 4.439 4.729 4.316 4.551 161,281 +0.08(+1.89%)
Mar 16, 2016 4.260 4.551 4.260 4.467 56,193 +0.22(+5.09%)
Mar 15, 2016 4.401 4.439 3.987 4.251 120,417 -0.18(-4.03%)
Mar 14, 2016 4.570 4.768 4.260 4.429 141,602 -0.27(-5.80%)
Mar 11, 2016 4.109 5.059 3.959 4.702 231,363 +0.67(+16.55%)
Mar 10, 2016 3.056 4.072 2.925 4.034 177,783 -0.24(-5.71%)
Mar 09, 2016 4.241 4.354 4.015 4.279 100,210 +0.01(+0.22%)
Mar 08, 2016 4.711 4.730 4.204 4.269 184,723 -0.49(-10.28%)
Mar 07, 2016 4.476 4.881 4.429 4.758 257,688 +0.36(+8.12%)
Mar 04, 2016 3.479 4.420 3.479 4.401 366,847 +0.92(+26.49%)
Mar 03, 2016 3.395 3.968 3.273 3.479 202,102 +0.04(+1.09%)
Mar 02, 2016 3.028 3.470 2.991 3.442 108,920 +0.48(+16.19%)
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.