Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ryerson Holding Corp (NY: RYI )

21.97 -0.44 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 13.10 617,452 +0.29(+2.28%)
May 27, 2016 13.13 12.81 12.81 12.81 625,106 -0.24(-1.80%)
May 26, 2016 13.64 13.95 12.72 13.04 600,102 -0.35(-2.60%)
May 25, 2016 12.73 13.64 12.64 13.39 704,170 +0.81(+6.43%)
May 24, 2016 12.35 12.74 11.91 12.58 670,898 +0.76(+6.44%)
May 23, 2016 11.97 12.33 11.65 11.82 603,135 +0.08(+0.64%)
May 20, 2016 11.44 11.78 11.38 11.74 380,040 +0.40(+3.57%)
May 19, 2016 11.57 11.70 11.14 11.34 542,395 -0.44(-3.75%)
May 18, 2016 11.10 11.92 11.06 11.78 646,414 +0.69(+6.19%)
May 17, 2016 10.92 11.33 10.75 11.10 669,054 +0.19(+1.72%)
May 16, 2016 10.43 11.56 10.27 10.91 1,080,984 +0.99(+9.95%)
May 13, 2016 9.836 10.32 9.826 9.920 808,421 +0.17(+1.74%)
May 12, 2016 10.08 10.32 9.460 9.751 339,091 -0.22(-2.17%)
May 11, 2016 9.591 10.11 9.591 9.967 381,807 +0.47(+4.95%)
May 10, 2016 9.441 9.977 9.262 9.497 477,236 +0.33(+3.59%)
May 09, 2016 9.582 9.836 8.830 9.168 416,638 -0.26(-2.79%)
May 06, 2016 8.839 10.17 8.519 9.431 539,613 +0.82(+9.50%)
May 05, 2016 8.698 9.036 8.510 8.613 383,122 -0.08(-0.97%)
May 04, 2016 8.689 9.149 8.500 8.698 284,722 -0.05(-0.54%)
May 03, 2016 8.689 8.801 8.331 8.745 268,307 -0.16(-1.80%)
May 02, 2016 8.435 8.989 8.143 8.905 487,047 +0.55(+6.64%)
Apr 29, 2016 8.247 8.463 8.059 8.350 212,270 +0.10(+1.25%)
Apr 28, 2016 7.833 8.322 7.833 8.247 436,224 +0.39(+4.90%)
Apr 27, 2016 7.579 7.965 7.551 7.861 335,367 +0.33(+4.37%)
Apr 26, 2016 7.146 7.645 7.128 7.532 218,760 +0.24(+3.35%)
Apr 25, 2016 7.429 7.523 7.259 7.287 236,707 +0.03(+0.39%)
Apr 22, 2016 6.987 7.513 6.958 7.259 220,624 +0.25(+3.62%)
Apr 21, 2016 6.864 7.146 6.817 7.005 130,476 +0.00(+0.00%)
Apr 20, 2016 7.090 7.410 6.977 7.005 589,469 +0.04(+0.54%)
Apr 19, 2016 6.921 7.203 6.695 6.968 216,985 +0.32(+4.81%)
Apr 18, 2016 6.131 6.723 6.121 6.648 343,547 +0.44(+7.12%)
Apr 15, 2016 5.839 6.272 5.736 6.206 312,846 +0.32(+5.43%)
Apr 14, 2016 5.708 5.896 5.633 5.886 130,933 +0.19(+3.30%)
Apr 13, 2016 5.661 5.783 5.585 5.698 141,442 +0.14(+2.54%)
Apr 12, 2016 5.332 5.811 5.299 5.557 187,148 +0.24(+4.42%)
Apr 11, 2016 5.379 5.755 5.247 5.322 212,701 +0.03(+0.53%)
Apr 08, 2016 5.115 5.792 5.012 5.294 161,088 +0.24(+4.65%)
Apr 07, 2016 4.749 5.191 4.655 5.059 166,620 +0.26(+5.49%)
Apr 06, 2016 4.777 4.908 4.570 4.796 156,885 -0.08(-1.73%)
Apr 05, 2016 4.880 4.993 4.749 4.880 51,160 -0.05(-0.95%)
Apr 04, 2016 5.294 5.294 4.767 4.927 105,019 -0.21(-4.03%)
Apr 01, 2016 5.219 5.219 4.852 5.134 76,924 -0.09(-1.80%)
Mar 31, 2016 5.238 5.454 5.125 5.228 175,257 +0.00(+0.00%)
Mar 30, 2016 4.871 5.313 4.796 5.228 209,854 +0.27(+5.50%)
Mar 29, 2016 4.579 5.021 4.495 4.955 79,906 +0.33(+7.11%)
Mar 28, 2016 4.504 4.702 4.231 4.626 86,987 +0.15(+3.36%)
Mar 24, 2016 4.109 4.476 4.476 4.476 93,585 +0.24(+5.54%)
Mar 23, 2016 4.316 4.325 4.147 4.241 110,961 -0.12(-2.80%)
Mar 22, 2016 4.344 4.504 4.255 4.363 98,079 -0.13(-2.93%)
Mar 21, 2016 4.485 4.561 4.241 4.495 172,164 +0.08(+1.70%)
Mar 18, 2016 4.589 4.749 4.382 4.420 193,155 -0.13(-2.89%)
Mar 17, 2016 4.438 4.729 4.316 4.551 161,292 +0.08(+1.89%)
Mar 16, 2016 4.260 4.551 4.260 4.467 56,196 +0.22(+5.09%)
Mar 15, 2016 4.401 4.438 3.987 4.250 120,426 -0.18(-4.03%)
Mar 14, 2016 4.570 4.767 4.260 4.429 141,612 -0.27(-5.80%)
Mar 11, 2016 4.109 5.059 3.959 4.702 231,378 +0.67(+16.55%)
Mar 10, 2016 3.056 4.072 2.924 4.034 177,796 -0.24(-5.71%)
Mar 09, 2016 4.241 4.354 4.015 4.278 100,217 +0.01(+0.22%)
Mar 08, 2016 4.711 4.730 4.203 4.269 184,736 -0.49(-10.28%)
Mar 07, 2016 4.476 4.880 4.429 4.758 257,706 +0.36(+8.12%)
Mar 04, 2016 3.479 4.420 3.479 4.401 366,872 +0.92(+26.49%)
Mar 03, 2016 3.395 3.968 3.272 3.479 202,116 +0.04(+1.09%)
Mar 02, 2016 3.028 3.470 2.991 3.442 108,927 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.