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 (%)
Jul 31, 2020 5.614 5.614 5.247 5.294 142,282 -0.34(-6.01%)
Jul 30, 2020 5.558 5.830 5.388 5.633 179,422 -0.14(-2.44%)
Jul 29, 2020 5.520 5.851 5.520 5.774 165,613 +0.27(+4.96%)
Jul 28, 2020 5.520 5.605 5.426 5.501 221,599 -0.09(-1.68%)
Jul 27, 2020 5.548 5.623 5.492 5.595 105,687 +0.06(+1.02%)
Jul 24, 2020 5.614 5.661 5.426 5.539 119,738 -0.06(-1.01%)
Jul 23, 2020 5.567 5.774 5.529 5.595 216,764 +0.05(+0.85%)
Jul 22, 2020 5.482 5.576 5.407 5.548 150,143 +0.02(+0.34%)
Jul 21, 2020 5.238 5.558 5.238 5.529 168,813 +0.39(+7.69%)
Jul 20, 2020 5.238 5.257 5.031 5.134 182,050 -0.13(-2.50%)
Jul 17, 2020 5.097 5.370 5.040 5.266 201,407 +0.17(+3.32%)
Jul 16, 2020 5.219 5.241 5.069 5.097 136,818 -0.18(-3.39%)
Jul 15, 2020 5.238 5.379 5.097 5.276 165,190 +0.24(+4.66%)
Jul 14, 2020 5.134 5.215 4.899 5.040 217,289 +0.10(+2.10%)
Jul 13, 2020 5.125 5.182 4.937 4.937 201,693 -0.13(-2.60%)
Jul 10, 2020 4.881 5.097 4.796 5.069 216,826 +0.17(+3.45%)
Jul 09, 2020 4.843 4.965 4.693 4.899 155,421 +0.07(+1.36%)
Jul 08, 2020 4.909 5.022 4.814 4.834 166,981 -0.08(-1.53%)
Jul 07, 2020 4.975 5.059 4.863 4.909 145,497 -0.15(-2.97%)
Jul 06, 2020 5.153 5.200 4.899 5.059 228,174 +0.01(+0.19%)
Jul 02, 2020 5.257 5.388 5.012 5.050 107,509 -0.06(-1.10%)
Jul 01, 2020 5.323 5.332 4.979 5.106 166,607 -0.19(-3.55%)
Jun 30, 2020 5.266 5.383 5.219 5.294 191,959 -0.02(-0.35%)
Jun 29, 2020 5.059 5.492 5.059 5.313 122,253 +0.27(+5.41%)
Jun 26, 2020 5.125 5.125 4.796 5.040 584,974 -0.13(-2.55%)
Jun 25, 2020 5.003 5.210 4.937 5.172 287,807 +0.11(+2.23%)
Jun 24, 2020 5.172 5.172 4.787 5.059 183,934 -0.18(-3.41%)
Jun 23, 2020 5.482 5.501 5.238 5.238 61,852 -0.11(-2.11%)
Jun 22, 2020 5.407 5.501 5.294 5.351 100,598 -0.11(-2.07%)
Jun 19, 2020 5.661 5.746 5.435 5.464 191,836 -0.14(-2.52%)
Jun 18, 2020 5.755 6.000 5.586 5.605 139,068 -0.27(-4.64%)
Jun 17, 2020 6.225 6.329 5.783 5.877 245,464 -0.28(-4.58%)
Jun 16, 2020 5.765 6.207 5.718 6.160 238,530 +0.72(+13.32%)
Jun 15, 2020 5.116 5.482 5.003 5.435 246,973 +0.06(+1.05%)
Jun 12, 2020 5.285 5.501 5.191 5.379 196,834 +0.39(+7.72%)
Jun 11, 2020 5.351 5.539 4.984 4.993 205,616 -0.73(-12.81%)
Jun 10, 2020 6.065 6.122 5.718 5.727 148,952 -0.42(-6.88%)
Jun 09, 2020 6.216 6.310 5.736 6.150 288,828 -0.19(-2.97%)
Jun 08, 2020 6.112 6.413 5.948 6.338 311,789 +0.35(+5.81%)
Jun 05, 2020 5.962 6.235 5.887 5.990 201,938 +0.17(+2.91%)
Jun 04, 2020 5.407 5.830 5.313 5.821 230,608 +0.45(+8.41%)
Jun 03, 2020 5.069 5.558 5.008 5.370 300,508 +0.41(+8.35%)
Jun 02, 2020 4.890 5.106 4.890 4.956 182,369 -0.02(-0.38%)
Jun 01, 2020 4.805 5.116 4.702 4.975 191,504 +0.28(+6.01%)
May 29, 2020 4.918 5.001 4.608 4.693 388,565 -0.31(-6.20%)
May 28, 2020 5.257 5.257 4.965 5.003 137,823 -0.08(-1.66%)
May 27, 2020 4.871 5.177 4.702 5.087 241,469 +0.39(+8.42%)
May 26, 2020 4.476 4.761 4.457 4.693 221,338 +0.34(+7.78%)
May 22, 2020 4.298 4.373 4.154 4.354 201,938 +0.08(+1.76%)
May 21, 2020 4.138 4.363 4.081 4.279 199,925 +0.16(+3.88%)
May 20, 2020 4.072 4.293 4.025 4.119 327,101 +0.05(+1.15%)
May 19, 2020 4.382 4.382 4.062 4.072 326,704 -0.31(-7.08%)
May 18, 2020 4.006 4.504 3.912 4.382 361,140 +0.62(+16.50%)
May 15, 2020 3.799 3.851 3.724 3.762 273,186 +0.00(+0.00%)
May 14, 2020 3.846 3.884 3.536 3.762 285,675 -0.10(-2.68%)
May 13, 2020 4.109 4.109 3.677 3.865 276,499 -0.13(-3.29%)
May 12, 2020 4.166 4.241 3.983 3.997 209,690 -0.19(-4.49%)
May 11, 2020 4.373 4.373 4.062 4.185 196,682 -0.24(-5.32%)
May 08, 2020 4.260 4.523 4.241 4.420 170,462 +0.21(+4.91%)
May 07, 2020 4.326 4.580 4.166 4.213 218,177 +0.17(+4.19%)
May 06, 2020 4.166 4.175 3.940 4.044 124,448 -0.07(-1.60%)
May 05, 2020 4.260 4.335 4.072 4.109 116,475 +0.02(+0.46%)
May 04, 2020 4.072 4.269 3.874 4.091 172,273 -0.04(-0.91%)
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.