Ryerson Holding Corporation Common Stockのデータ

Ryerson Holding Corporation Common Stockの基本情報

名前 Ryerson Holding Corporation Common Stock
ティッカー RYI
国 United States
上場年 2014.0
セクター Basic Industries

Ryerson Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.58 12.94 13.17 13.5 144000.0 13.5
2021-02-12 13.08 12.72 12.99 13.02 72000.0 13.02
2021-02-11 13.5 12.74 13.37 13.14 119500.0 13.14
2021-02-10 14.58 13.28 14.58 13.35 182500.0 13.35
2021-02-09 14.43 13.75 14.15 14.32 164000.0 14.32
2021-02-08 14.19 13.56 13.56 14.04 92800.0 14.04
2021-02-05 13.68 13.2 13.6 13.38 141900.0 13.38
2021-02-04 13.32 12.59 12.77 13.27 97600.0 13.27
2021-02-03 13.06 12.53 12.9 12.74 99000.0 12.74
2021-02-02 13.41 12.72 13.22 12.96 106200.0 12.96
2021-02-01 13.1 12.14 12.38 13.08 193400.0 13.08
2021-01-29 12.81 12.03 12.76 12.34 133100.0 12.34
2021-01-28 12.86 12.19 12.55 12.7 162700.0 12.7
2021-01-27 12.68 11.55 12.47 12.33 222100.0 12.33
2021-01-26 13.49 12.71 13.28 12.82 144700.0 12.82
2021-01-25 13.76 12.56 13.76 13.31 225600.0 13.31
2021-01-22 14.23 13.31 13.75 13.76 284200.0 13.76
2021-01-21 15.1 13.92 14.75 14.04 205900.0 14.04
2021-01-20 15.25 14.65 14.75 14.9 284200.0 14.9
2021-01-19 14.97 14.07 14.5 14.65 360600.0 14.65
2021-01-15 14.71 13.89 14.47 14.34 162600.0 14.34
2021-01-14 15.22 14.58 14.9 15.05 176600.0 15.05
2021-01-13 15.66 14.37 15.66 14.64 210300.0 14.64
2021-01-12 15.85 15.29 15.29 15.64 151400.0 15.64
2021-01-11 15.7 15.1 15.1 15.45 162400.0 15.45
2021-01-08 17.56 15.5 17.38 15.72 325800.0 15.72
2021-01-07 18.52 17.31 17.82 17.41 239000.0 17.41
2021-01-06 17.91 16.5 16.83 17.54 346600.0 17.54
2021-01-05 16.98 15.39 15.39 16.34 550200.0 16.34
2021-01-04 16.67 14.02 14.4 15.28 380000.0 15.28
2020-12-31 13.88 13.13 13.7 13.64 112000.0 13.64
2020-12-30 13.84 11.92 11.92 13.62 303200.0 13.62
2020-12-29 12.06 11.52 11.92 11.67 86800.0 11.67
2020-12-28 12.57 11.82 12.57 11.9 59700.0 11.9
2020-12-24 12.49 12.11 12.49 12.32 25400.0 12.32
2020-12-23 12.4 11.8 11.89 12.3 84900.0 12.3
2020-12-22 11.9 11.55 11.87 11.79 173700.0 11.79
2020-12-21 12.09 11.62 11.8 11.78 102700.0 11.78
2020-12-18 12.71 11.77 12.2 12.0 295700.0 12.0
2020-12-17 12.33 11.74 12.29 12.24 115500.0 12.24
2020-12-16 12.58 12.13 12.58 12.19 102300.0 12.19
2020-12-15 12.75 11.91 12.24 12.5 151100.0 12.5
2020-12-14 12.52 11.96 12.52 11.97 105300.0 11.97
2020-12-11 12.62 11.83 12.58 12.22 85300.0 12.22
2020-12-10 12.85 11.9 11.9 12.76 82200.0 12.76
2020-12-09 12.58 11.9 12.49 12.1 115900.0 12.1
2020-12-08 12.69 12.2 12.2 12.36 121500.0 12.36
2020-12-07 12.41 11.92 12.29 12.36 103900.0 12.36
2020-12-04 12.44 11.5 11.61 12.29 230900.0 12.29
2020-12-03 11.95 11.19 11.8 11.45 91500.0 11.45
2020-12-02 11.85 10.9 11.06 11.74 147100.0 11.74
2020-12-01 11.5 10.74 11.04 11.03 153600.0 11.03
2020-11-30 11.22 10.63 11.19 10.74 228300.0 10.74
2020-11-27 11.88 11.01 11.06 11.26 69600.0 11.26
2020-11-25 11.96 11.01 11.96 11.15 187700.0 11.15
2020-11-24 12.53 11.64 11.78 12.14 375500.0 12.14
2020-11-23 11.84 10.83 10.83 11.45 182700.0 11.45
2020-11-20 11.06 10.24 11.06 10.76 182000.0 10.76
2020-11-19 11.39 10.77 11.01 11.16 181100.0 11.16
2020-11-18 11.82 10.71 10.8 11.12 236200.0 11.12
2020-11-17 10.99 10.24 10.51 10.74 176000.0 10.74
2020-11-16 10.83 10.18 10.27 10.61 240200.0 10.61
2020-11-13 10.14 9.67 9.74 9.97 251700.0 9.97
2020-11-12 9.6 8.9 9.06 9.55 192200.0 9.55
2020-11-11 9.44 9.05 9.24 9.24 95200.0 9.24
2020-11-10 9.48 9.04 9.26 9.32 134400.0 9.32
2020-11-09 9.53 8.36 8.7 9.09 231700.0 9.09
2020-11-06 8.52 8.13 8.2 8.3 137700.0 8.3
2020-11-05 8.47 7.87 7.87 8.21 88600.0 8.21
2020-11-04 8.67 7.65 8.67 7.78 136500.0 7.78
2020-11-03 8.91 8.3 8.37 8.89 194000.0 8.89
2020-11-02 8.23 7.54 7.86 8.18 130700.0 8.18
2020-10-30 9.75 7.81 8.06 7.87 588200.0 7.87
2020-10-29 8.25 6.95 7.32 8.05 180400.0 8.05
2020-10-28 7.0 6.61 6.98 6.8 194900.0 6.8
2020-10-27 7.37 7.09 7.28 7.18 88700.0 7.18
2020-10-26 7.5 7.11 7.5 7.24 92600.0 7.24
2020-10-23 7.68 7.32 7.5 7.63 90300.0 7.63
2020-10-22 7.49 7.05 7.2 7.42 71100.0 7.42
2020-10-21 7.44 7.1 7.4 7.11 93600.0 7.11
2020-10-20 7.68 7.26 7.64 7.35 66300.0 7.35
2020-10-19 7.8 7.53 7.57 7.55 73500.0 7.55
2020-10-16 7.64 7.3 7.39 7.52 85200.0 7.52
2020-10-15 7.44 7.04 7.19 7.39 118600.0 7.39
2020-10-14 7.74 7.3 7.66 7.32 90600.0 7.32
2020-10-13 7.6 7.27 7.55 7.57 150200.0 7.57
2020-10-12 7.73 7.41 7.69 7.71 93200.0 7.71
2020-10-09 7.59 7.41 7.42 7.56 267700.0 7.56
2020-10-08 7.49 6.95 7.0 7.4 255500.0 7.4
2020-10-07 7.09 6.68 6.7 7.08 238700.0 7.08
2020-10-06 6.79 6.3 6.39 6.63 600100.0 6.63
2020-10-05 6.67 6.31 6.51 6.37 171900.0 6.37
2020-10-02 6.5 6.0 6.02 6.39 155000.0 6.39
2020-10-01 6.4 5.67 5.67 6.23 326900.0 6.23
2020-09-30 5.81 5.52 5.55 5.73 268100.0 5.73
2020-09-29 5.79 5.46 5.75 5.53 112600.0 5.53
2020-09-28 5.87 5.63 5.68 5.76 173000.0 5.76
2020-09-25 5.65 5.38 5.39 5.61 123100.0 5.61
2020-09-24 5.62 5.31 5.49 5.46 122900.0 5.46
2020-09-23 5.77 5.43 5.57 5.46 142400.0 5.46
2020-09-22 5.85 5.43 5.76 5.61 123000.0 5.61
2020-09-21 6.45 5.66 6.44 5.73 122600.0 5.73
2020-09-18 6.69 6.19 6.23 6.62 208900.0 6.62
2020-09-17 6.27 5.89 5.99 6.16 150000.0 6.16
2020-09-16 6.2 5.66 5.74 6.1 163000.0 6.1
2020-09-15 5.84 5.6 5.65 5.7 79800.0 5.7
2020-09-14 5.66 5.5 5.6 5.62 96300.0 5.62
2020-09-11 5.6 5.41 5.54 5.53 141000.0 5.53
2020-09-10 5.8 5.41 5.68 5.51 167300.0 5.51
2020-09-09 5.75 5.24 5.53 5.69 255000.0 5.69
2020-09-08 5.58 5.32 5.58 5.47 188600.0 5.47
2020-09-04 5.7 5.43 5.58 5.67 155900.0 5.67
2020-09-03 5.75 5.43 5.63 5.48 84600.0 5.48
2020-09-02 5.68 5.54 5.58 5.6 131400.0 5.6
2020-09-01 5.59 5.42 5.47 5.58 63500.0 5.58
2020-08-31 5.77 5.51 5.77 5.51 91800.0 5.51
2020-08-28 5.74 5.52 5.56 5.7 142600.0 5.7
2020-08-27 5.87 5.49 5.54 5.53 90400.0 5.53
2020-08-26 5.65 5.41 5.61 5.53 107800.0 5.53
2020-08-25 5.88 5.58 5.79 5.67 68400.0 5.67
2020-08-24 5.8 5.39 5.48 5.75 169800.0 5.75
2020-08-21 6.04 5.42 5.96 5.47 165900.0 5.47
2020-08-20 6.12 5.96 6.07 6.06 148300.0 6.06
2020-08-19 6.47 6.17 6.23 6.18 75300.0 6.18
2020-08-18 6.57 6.25 6.5 6.27 87400.0 6.27
2020-08-17 6.79 6.51 6.73 6.57 62700.0 6.57
2020-08-14 6.84 6.5 6.54 6.75 53700.0 6.75
2020-08-13 6.87 6.52 6.87 6.64 67900.0 6.64
2020-08-12 7.08 6.8 7.08 6.95 80100.0 6.95
2020-08-11 7.25 6.87 6.87 6.91 188100.0 6.91
2020-08-10 6.93 6.49 6.49 6.86 126200.0 6.86
2020-08-07 6.47 6.14 6.19 6.45 77000.0 6.45
2020-08-06 6.3 6.05 6.19 6.26 72900.0 6.26
2020-08-05 6.3 6.14 6.18 6.2 135000.0 6.2
2020-08-04 6.1 5.8 5.82 6.09 97400.0 6.09
2020-08-03 5.86 5.59 5.68 5.77 97100.0 5.77
2020-07-31 5.97 5.58 5.97 5.63 133900.0 5.63
2020-07-30 6.2 5.73 5.91 5.99 168700.0 5.99
2020-07-29 6.22 5.87 5.87 6.14 155400.0 6.14
2020-07-28 5.96 5.77 5.87 5.85 208400.0 5.85
2020-07-27 5.98 5.84 5.9 5.95 99400.0 5.95
2020-07-24 6.02 5.77 5.97 5.89 112600.0 5.89
2020-07-23 6.14 5.88 5.92 5.95 203800.0 5.95
2020-07-22 5.93 5.75 5.83 5.9 141200.0 5.9
2020-07-21 5.91 5.57 5.57 5.88 158700.0 5.88
2020-07-20 5.59 5.35 5.57 5.46 171200.0 5.46
2020-07-17 5.71 5.36 5.42 5.6 189400.0 5.6
2020-07-16 5.57 5.39 5.55 5.42 128700.0 5.42
2020-07-15 5.72 5.42 5.57 5.61 155300.0 5.61
2020-07-14 5.55 5.21 5.46 5.36 204300.0 5.36
2020-07-13 5.51 5.25 5.45 5.25 189700.0 5.25
2020-07-10 5.42 5.1 5.19 5.39 204000.0 5.39
2020-07-09 5.28 4.99 5.15 5.21 146200.0 5.21
2020-07-08 5.34 5.12 5.22 5.14 157000.0 5.14
2020-07-07 5.38 5.17 5.29 5.22 136800.0 5.22
2020-07-06 5.53 5.21 5.48 5.38 214600.0 5.38
2020-07-02 5.73 5.33 5.59 5.37 101200.0 5.37
2020-07-01 5.67 5.3 5.66 5.43 156700.0 5.43
2020-06-30 5.72 5.55 5.6 5.63 180500.0 5.63
2020-06-29 5.84 5.38 5.38 5.65 115000.0 5.65
2020-06-26 5.45 5.1 5.45 5.36 550100.0 5.36
2020-06-25 5.54 5.25 5.32 5.5 270600.0 5.5
2020-06-24 5.5 5.09 5.5 5.38 173000.0 5.38
2020-06-23 5.85 5.57 5.83 5.57 58200.0 5.57
2020-06-22 5.85 5.63 5.75 5.69 94600.0 5.69
2020-06-19 6.11 5.78 6.02 5.81 180500.0 5.81
2020-06-18 6.38 5.94 6.12 5.96 130800.0 5.96
2020-06-17 6.73 6.15 6.62 6.25 230800.0 6.25
2020-06-16 6.6 6.08 6.13 6.55 224300.0 6.55
2020-06-15 5.83 5.32 5.44 5.78 232300.0 5.78
2020-06-12 5.85 5.52 5.62 5.72 185200.0 5.72
2020-06-11 5.89 5.3 5.69 5.31 193300.0 5.31
2020-06-10 6.51 6.08 6.45 6.09 140100.0 6.09
2020-06-09 6.71 6.1 6.61 6.54 271600.0 6.54
2020-06-08 6.82 6.32 6.5 6.74 292800.0 6.74
2020-06-05 6.63 6.26 6.34 6.37 190000.0 6.37
2020-06-04 6.2 5.65 5.75 6.19 216900.0 6.19
2020-06-03 5.91 5.32 5.39 5.71 282600.0 5.71
2020-06-02 5.43 5.2 5.2 5.27 171500.0 5.27
2020-06-01 5.44 5.0 5.11 5.29 180100.0 5.29
2020-05-29 5.32 4.9 5.23 4.99 365400.0 4.99
2020-05-28 5.59 5.28 5.59 5.32 129600.0 5.32
2020-05-27 5.51 5.0 5.18 5.41 227100.0 5.41
2020-05-26 5.06 4.74 4.76 4.99 208100.0 4.99
2020-05-22 4.65 4.42 4.57 4.63 190000.0 4.63
2020-05-21 4.64 4.34 4.4 4.55 188000.0 4.55
2020-05-20 4.57 4.28 4.33 4.38 307500.0 4.38
2020-05-19 4.66 4.32 4.66 4.33 307200.0 4.33
2020-05-18 4.79 4.16 4.26 4.66 339600.0 4.66
2020-05-15 4.09 3.96 4.04 4.0 256900.0 4.0
2020-05-14 4.13 3.76 4.09 4.0 268600.0 4.0
2020-05-13 4.37 3.91 4.37 4.11 260000.0 4.11
2020-05-12 4.51 4.24 4.43 4.25 197200.0 4.25
2020-05-11 4.65 4.32 4.65 4.45 185000.0 4.45
2020-05-08 4.81 4.51 4.53 4.7 160300.0 4.7
2020-05-07 4.87 4.43 4.6 4.48 205200.0 4.48
2020-05-06 4.44 4.19 4.43 4.3 117000.0 4.3
2020-05-05 4.61 4.33 4.53 4.37 109500.0 4.37
2020-05-04 4.54 4.12 4.33 4.35 162000.0 4.35
2020-05-01 4.55 4.29 4.47 4.39 105100.0 4.39
2020-04-30 5.04 4.53 4.98 4.62 193400.0 4.62
2020-04-29 5.19 4.85 4.87 5.14 223300.0 5.14
2020-04-28 4.79 4.32 4.57 4.69 206800.0 4.69
2020-04-27 4.56 4.04 4.04 4.53 228700.0 4.53
2020-04-24 4.14 3.88 4.12 4.02 181400.0 4.02
2020-04-23 4.21 3.9 3.94 3.97 227900.0 3.97
2020-04-22 4.28 3.91 4.28 3.94 169400.0 3.94
2020-04-21 4.12 3.86 4.11 4.01 133700.0 4.01
2020-04-20 4.4 4.05 4.35 4.11 144300.0 4.11
2020-04-17 4.65 4.39 4.5 4.44 209700.0 4.44
2020-04-16 4.51 4.3 4.51 4.38 146900.0 4.38
2020-04-15 4.71 4.34 4.68 4.51 147400.0 4.51
2020-04-14 5.2 4.73 5.07 4.83 190300.0 4.83
2020-04-13 4.97 4.5 4.69 4.92 210600.0 4.92
2020-04-09 4.71 4.32 4.54 4.67 287200.0 4.67
2020-04-08 4.45 4.13 4.14 4.3 254100.0 4.3
2020-04-07 4.48 4.01 4.29 4.07 428200.0 4.07
2020-04-06 4.74 4.14 4.42 4.22 263100.0 4.22
2020-04-03 4.3 4.0 4.23 4.02 350600.0 4.02
2020-04-02 4.76 4.14 4.48 4.25 292600.0 4.25
2020-04-01 5.5 4.91 5.09 4.98 233700.0 4.98
2020-03-31 5.41 5.13 5.13 5.32 353600.0 5.32
2020-03-30 5.41 5.0 5.14 5.2 185000.0 5.2
2020-03-27 5.4 4.9 5.09 5.12 196600.0 5.12
2020-03-26 5.43 4.97 5.01 5.25 208500.0 5.25
2020-03-25 5.3 4.64 4.69 4.97 174800.0 4.97
2020-03-24 4.75 4.44 4.44 4.6 261700.0 4.6
2020-03-23 4.55 4.22 4.49 4.37 236200.0 4.37
2020-03-20 5.28 4.44 4.49 4.53 275200.0 4.53
2020-03-19 5.0 4.04 4.19 4.44 279100.0 4.44
2020-03-18 4.98 4.04 4.9 4.19 198700.0 4.19
2020-03-17 5.46 5.03 5.31 5.2 173700.0 5.2
2020-03-16 6.0 5.25 5.55 5.26 180700.0 5.26
2020-03-13 6.3 5.8 6.06 6.0 231500.0 6.0
2020-03-12 6.52 5.61 6.47 5.67 185200.0 5.67
2020-03-11 7.27 6.57 7.02 6.71 170700.0 6.71
2020-03-10 7.89 6.9 7.89 7.31 121500.0 7.31
2020-03-09 8.35 7.5 8.24 7.54 153100.0 7.54
2020-03-06 9.18 8.36 8.52 8.58 142200.0 8.58
2020-03-05 9.94 8.46 9.5 8.73 325000.0 8.73
2020-03-04 8.3 8.08 8.26 8.3 84700.0 8.3
2020-03-03 8.51 8.07 8.31 8.09 129000.0 8.09
2020-03-02 8.34 8.08 8.34 8.27 207900.0 8.27
2020-02-28 8.35 7.86 8.06 8.33 241100.0 8.33
2020-02-27 8.49 8.07 8.25 8.22 120900.0 8.22
2020-02-26 8.65 8.3 8.62 8.37 129300.0 8.37
2020-02-25 8.8 8.52 8.6 8.61 128200.0 8.61
2020-02-24 8.65 8.25 8.31 8.59 128700.0 8.59
2020-02-21 8.82 8.52 8.76 8.57 102000.0 8.57
2020-02-20 9.12 8.69 9.11 8.8 149100.0 8.8
2020-02-19 9.28 9.06 9.11 9.13 92800.0 9.13
2020-02-18 9.5 9.09 9.39 9.13 62700.0 9.13