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 )

22.95 -0.99 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 13.22 13.62 12.94 13.21 612,272 +0.29(+2.28%)
May 27, 2016 13.24 12.92 12.92 12.92 619,862 -0.24(-1.80%)
May 26, 2016 13.76 14.07 12.83 13.15 595,068 -0.35(-2.60%)
May 25, 2016 12.84 13.76 12.74 13.50 698,263 +0.82(+6.43%)
May 24, 2016 12.45 12.85 12.01 12.69 665,270 +0.77(+6.44%)
May 23, 2016 12.07 12.43 11.75 11.92 598,075 +0.08(+0.64%)
May 20, 2016 11.54 11.88 11.47 11.84 376,851 +0.41(+3.56%)
May 19, 2016 11.66 11.80 11.24 11.44 537,845 -0.45(-3.75%)
May 18, 2016 11.19 12.02 11.15 11.88 640,991 +0.69(+6.19%)
May 17, 2016 11.01 11.43 10.84 11.19 663,441 +0.19(+1.72%)
May 16, 2016 10.52 11.65 10.36 11.00 1,071,915 +1.00(+9.95%)
May 13, 2016 9.919 10.41 9.909 10.00 801,639 +0.17(+1.74%)
May 12, 2016 10.17 10.40 9.540 9.834 336,246 -0.22(-2.17%)
May 11, 2016 9.672 10.20 9.672 10.05 378,604 +0.47(+4.95%)
May 10, 2016 9.521 10.06 9.341 9.578 473,233 +0.33(+3.59%)
May 09, 2016 9.663 9.919 8.904 9.246 413,143 -0.27(-2.79%)
May 06, 2016 8.914 10.26 8.591 9.511 535,086 +0.82(+9.50%)
May 05, 2016 8.772 9.113 8.582 8.686 379,907 -0.09(-0.97%)
May 04, 2016 8.762 9.227 8.572 8.772 282,333 -0.05(-0.54%)
May 03, 2016 8.762 8.876 8.402 8.819 266,056 -0.16(-1.80%)
May 02, 2016 8.506 9.066 8.212 8.980 482,961 +0.56(+6.64%)
Apr 29, 2016 8.316 8.534 8.127 8.421 210,489 +0.10(+1.25%)
Apr 28, 2016 7.899 8.392 7.899 8.316 432,564 +0.39(+4.90%)
Apr 27, 2016 7.643 8.032 7.615 7.928 332,553 +0.33(+4.37%)
Apr 26, 2016 7.207 7.709 7.188 7.596 216,925 +0.25(+3.35%)
Apr 25, 2016 7.491 7.586 7.321 7.349 234,722 +0.03(+0.39%)
Apr 22, 2016 7.046 7.577 7.017 7.321 218,773 +0.26(+3.62%)
Apr 21, 2016 6.922 7.207 6.875 7.065 129,382 +0.00(+0.00%)
Apr 20, 2016 7.150 7.472 7.036 7.065 584,523 +0.04(+0.54%)
Apr 19, 2016 6.979 7.264 6.752 7.027 215,165 +0.32(+4.81%)
Apr 18, 2016 6.183 6.779 6.173 6.704 340,665 +0.45(+7.12%)
Apr 15, 2016 5.889 6.325 5.784 6.259 310,222 +0.32(+5.43%)
Apr 14, 2016 5.756 5.946 5.680 5.936 129,834 +0.19(+3.30%)
Apr 13, 2016 5.709 5.832 5.633 5.747 140,255 +0.14(+2.54%)
Apr 12, 2016 5.377 5.860 5.344 5.604 185,578 +0.24(+4.42%)
Apr 11, 2016 5.424 5.803 5.291 5.367 210,916 +0.03(+0.53%)
Apr 08, 2016 5.159 5.841 5.054 5.339 159,737 +0.24(+4.65%)
Apr 07, 2016 4.789 5.234 4.694 5.102 165,222 +0.27(+5.49%)
Apr 06, 2016 4.817 4.950 4.609 4.836 155,568 -0.09(-1.73%)
Apr 05, 2016 4.922 5.035 4.789 4.922 50,731 -0.05(-0.95%)
Apr 04, 2016 5.339 5.339 4.808 4.969 104,138 -0.21(-4.03%)
Apr 01, 2016 5.263 5.263 4.893 5.178 76,279 -0.09(-1.80%)
Mar 31, 2016 5.282 5.500 5.168 5.272 173,787 +0.00(+0.00%)
Mar 30, 2016 4.912 5.358 4.836 5.272 208,093 +0.27(+5.50%)
Mar 29, 2016 4.618 5.064 4.533 4.997 79,236 +0.33(+7.11%)
Mar 28, 2016 4.542 4.741 4.267 4.666 86,257 +0.15(+3.36%)
Mar 24, 2016 4.144 4.514 4.514 4.514 92,800 +0.24(+5.54%)
Mar 23, 2016 4.353 4.362 4.182 4.277 110,030 -0.12(-2.80%)
Mar 22, 2016 4.381 4.542 4.291 4.400 97,256 -0.13(-2.93%)
Mar 21, 2016 4.523 4.599 4.277 4.533 170,720 +0.08(+1.70%)
Mar 18, 2016 4.628 4.789 4.419 4.457 191,535 -0.13(-2.89%)
Mar 17, 2016 4.476 4.769 4.353 4.590 159,938 +0.09(+1.89%)
Mar 16, 2016 4.296 4.590 4.296 4.504 55,725 +0.22(+5.09%)
Mar 15, 2016 4.438 4.476 4.021 4.286 119,415 -0.18(-4.03%)
Mar 14, 2016 4.609 4.808 4.296 4.466 140,424 -0.27(-5.80%)
Mar 11, 2016 4.144 5.102 3.992 4.741 229,437 +0.67(+16.55%)
Mar 10, 2016 3.082 4.106 2.949 4.068 176,304 -0.25(-5.71%)
Mar 09, 2016 4.277 4.391 4.049 4.315 99,376 +0.01(+0.22%)
Mar 08, 2016 4.751 4.770 4.239 4.305 183,186 -0.49(-10.28%)
Mar 07, 2016 4.514 4.922 4.466 4.798 255,544 +0.36(+8.12%)
Mar 04, 2016 3.509 4.457 3.509 4.438 363,794 +0.93(+26.49%)
Mar 03, 2016 3.423 4.002 3.300 3.509 200,420 +0.04(+1.09%)
Mar 02, 2016 3.053 3.499 3.016 3.471 108,014 +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.