Ryerson Holding CorporationRYINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.21 | $29.57 | $28.14 | $29.54 | 146,732 |
| 1/30/2026 | $27.69 | $28.49 | $27.69 | $28.22 | 838,900 |
| 1/29/2026 | $27.75 | $28.24 | $27.34 | $28.22 | 376,200 |
| 1/28/2026 | $27.95 | $28.46 | $27.31 | $27.54 | 358,600 |
| 1/27/2026 | $27.75 | $28.13 | $27.34 | $27.88 | 296,134 |
| 1/26/2026 | $29.52 | $29.52 | $27.64 | $27.97 | 365,438 |
| 1/23/2026 | $29.70 | $30.29 | $29.24 | $29.31 | 248,008 |
| 1/22/2026 | $29.94 | $30.31 | $29.80 | $30.03 | 312,427 |
| 1/21/2026 | $29.24 | $30.04 | $29.21 | $29.85 | 216,100 |
| 1/20/2026 | $28.34 | $29.37 | $28.34 | $28.79 | 507,248 |
| 1/16/2026 | $29.56 | $29.68 | $28.48 | $28.75 | 404,000 |
| 1/15/2026 | $28.81 | $29.89 | $28.58 | $29.81 | 271,501 |
| 1/14/2026 | $28.57 | $29.21 | $28.15 | $28.86 | 275,000 |
| 1/13/2026 | $28.47 | $28.78 | $28.12 | $28.26 | 215,506 |
| 1/12/2026 | $28.21 | $28.90 | $28.02 | $28.31 | 332,200 |
| 1/9/2026 | $27.44 | $28.50 | $27.30 | $28.23 | 350,115 |
| 1/8/2026 | $26.11 | $27.73 | $26.11 | $27.48 | 263,047 |
| 1/7/2026 | $26.40 | $26.52 | $25.86 | $26.49 | 262,500 |
| 1/6/2026 | $26.02 | $26.53 | $25.80 | $26.32 | 289,400 |
| 1/5/2026 | $25.83 | $26.79 | $25.83 | $26.07 | 254,911 |
| 1/2/2026 | $25.39 | $25.82 | $25.13 | $25.76 | 192,731 |
| 12/31/2025 | $25.40 | $25.46 | $24.75 | $25.16 | 258,100 |
| 12/30/2025 | $26.00 | $26.07 | $25.50 | $25.51 | 181,300 |
| 12/29/2025 | $25.99 | $26.00 | $25.71 | $25.82 | 238,800 |
| 12/26/2025 | $26.35 | $26.60 | $25.90 | $26.27 | 225,600 |
| 12/24/2025 | $26.37 | $26.49 | $26.06 | $26.18 | 140,520 |
| 12/23/2025 | $26.13 | $26.53 | $25.82 | $26.44 | 283,100 |
| 12/22/2025 | $25.61 | $26.72 | $25.57 | $26.13 | 327,227 |
| 12/19/2025 | $25.59 | $25.92 | $25.15 | $25.54 | 904,732 |
| 12/18/2025 | $25.10 | $26.39 | $25.10 | $25.88 | 469,400 |
| 12/17/2025 | $24.33 | $25.41 | $24.10 | $25.22 | 359,516 |
| 12/16/2025 | $23.99 | $24.64 | $23.57 | $24.49 | 389,000 |
| 12/15/2025 | $25.30 | $25.30 | $23.67 | $23.78 | 644,100 |
| 12/12/2025 | $25.46 | $25.66 | $25.13 | $25.21 | 335,800 |
| 12/11/2025 | $24.15 | $25.43 | $24.15 | $25.19 | 407,300 |
| 12/10/2025 | $23.37 | $24.37 | $23.28 | $24.17 | 278,400 |
| 12/9/2025 | $22.89 | $23.57 | $22.89 | $23.37 | 212,239 |
| 12/8/2025 | $23.93 | $23.93 | $23.13 | $23.16 | 263,000 |
| 12/5/2025 | $24.08 | $24.19 | $23.72 | $23.91 | 456,233 |
| 12/4/2025 | $23.66 | $24.32 | $23.38 | $24.07 | 444,944 |
| 12/3/2025 | $22.81 | $24.07 | $22.81 | $23.87 | 299,600 |
| 12/2/2025 | $23.35 | $23.35 | $22.59 | $22.75 | 269,337 |
| 12/1/2025 | $22.66 | $23.54 | $22.65 | $23.27 | 368,700 |
| 11/28/2025 | $22.83 | $22.98 | $22.66 | $22.93 | 116,500 |
| 11/26/2025 | $22.63 | $22.92 | $22.62 | $22.85 | 286,845 |
| 11/25/2025 | $21.59 | $22.95 | $21.45 | $22.75 | 334,500 |
| 11/24/2025 | $21.39 | $21.83 | $21.20 | $21.53 | 331,800 |
| 11/21/2025 | $20.53 | $21.75 | $20.51 | $21.53 | 406,126 |
| 11/20/2025 | $20.80 | $21.19 | $20.39 | $20.52 | 578,745 |
| 11/19/2025 | $20.16 | $20.66 | $19.98 | $20.59 | 349,101 |
| 11/18/2025 | $19.61 | $20.13 | $19.43 | $20.10 | 680,800 |
| 11/17/2025 | $20.07 | $20.65 | $19.83 | $19.86 | 480,300 |
| 11/14/2025 | $19.85 | $20.75 | $19.85 | $20.18 | 714,100 |
| 11/13/2025 | $20.66 | $20.80 | $20.04 | $20.14 | 414,112 |
| 11/12/2025 | $20.36 | $20.72 | $20.17 | $20.59 | 242,600 |
| 11/11/2025 | $20.50 | $20.54 | $19.95 | $20.25 | 406,606 |
| 11/10/2025 | $20.63 | $20.71 | $19.69 | $20.45 | 461,300 |
| 11/7/2025 | $20.57 | $20.86 | $20.36 | $20.49 | 387,317 |
| 11/6/2025 | $20.67 | $20.91 | $20.42 | $20.51 | 564,623 |
| 11/5/2025 | $20.67 | $21.37 | $20.39 | $20.78 | 532,300 |
| 11/4/2025 | $20.66 | $21.00 | $20.35 | $20.66 | 496,427 |