RYZ
Ryerson Holding Corporation
stockNYSE
Market OpenOct 5, 2026 10:11:37 AM EDT
26.32USD+2.973%(+0.76)49,689
25.99Bid29.64Ask3.65SpreadRYZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.58 | 26.43 | 25.41 | 26.32 | +2.933% | 49,689 | 0.000% |
| 2026-10-02 | 25.00 | 25.84 | 24.98 | 25.57 | +4.325% | 373,445 | +2.933% |
| 2026-10-01 | 23.41 | 24.54 | 23.02 | 24.51 | +4.032% | 737,420 | +7.385% |
| 2026-09-30 | 24.03 | 24.29 | 23.56 | 23.56 | -0.967% | 433,730 | +11.715% |
| 2026-09-29 | 24.16 | 24.35 | 23.50 | 23.79 | -2.058% | 322,886 | +10.635% |
| 2026-09-28 | 23.82 | 24.37 | 23.51 | 24.29 | +1.845% | 447,604 | +8.357% |
| 2026-09-25 | 23.59 | 24.08 | 23.29 | 23.85 | +0.675% | 406,716 | +10.356% |
| 2026-09-24 | 23.69 | 23.91 | 23.23 | 23.69 | -0.420% | 524,577 | +11.102% |
| 2026-09-23 | 23.84 | 24.43 | 23.61 | 23.79 | -1.572% | 552,419 | +10.635% |
| 2026-09-22 | 24.11 | 24.39 | 23.89 | 24.17 | +0.961% | 476,745 | +8.895% |
| 2026-09-21 | 24.52 | 24.52 | 23.89 | 23.94 | -1.360% | 359,729 | +9.942% |
| 2026-09-18 | 24.49 | 24.49 | 23.96 | 24.27 | -1.661% | 1,387,728 | +8.447% |
| 2026-09-17 | 24.92 | 24.97 | 24.54 | 24.68 | +1.815% | 357,942 | +6.645% |
| 2026-09-16 | 24.71 | 24.89 | 23.89 | 24.24 | -0.778% | 398,400 | +8.581% |
| 2026-09-15 | 24.20 | 24.50 | 23.68 | 24.43 | +1.919% | 674,435 | +7.736% |
| 2026-09-14 | 24.80 | 25.09 | 23.91 | 23.97 | -5.182% | 634,477 | +9.804% |
| 2026-09-11 | 25.51 | 25.51 | 24.85 | 25.28 | +0.278% | 271,623 | +4.114% |
| 2026-09-10 | 25.44 | 25.78 | 24.98 | 25.21 | -1.907% | 282,615 | +4.403% |
| 2026-09-09 | 26.28 | 26.39 | 25.50 | 25.70 | -1.116% | 352,330 | +2.412% |
| 2026-09-08 | 26.38 | 26.67 | 25.96 | 25.99 | -1.216% | 369,352 | +1.270% |
| 2026-09-04 | 25.76 | 26.43 | 25.76 | 26.31 | +2.016% | 289,950 | +0.038% |
| 2026-09-03 | 26.63 | 26.69 | 25.60 | 25.79 | -1.902% | 385,786 | +2.055% |
| 2026-09-02 | 25.09 | 26.86 | 25.09 | 26.29 | +3.749% | 331,610 | +0.114% |
| 2026-09-01 | 24.82 | 25.45 | 24.40 | 25.34 | +1.117% | 341,093 | +3.867% |
| 2026-08-31 | 25.48 | 25.72 | 24.79 | 25.06 | -1.027% | 533,852 | +5.028% |
| 2026-08-28 | 25.82 | 26.00 | 25.14 | 25.32 | -1.325% | 233,671 | +3.949% |
| 2026-08-27 | 25.10 | 25.70 | 24.78 | 25.66 | +2.028% | 279,527 | +2.572% |
| 2026-08-26 | 24.82 | 25.28 | 24.57 | 25.15 | +2.277% | 376,356 | +4.652% |
| 2026-08-25 | 24.44 | 24.68 | 24.03 | 24.59 | +1.570% | 428,094 | +7.035% |
| 2026-08-24 | 25.40 | 25.98 | 24.05 | 24.21 | -3.738% | 513,283 | +8.715% |
| 2026-08-21 | 24.67 | 25.47 | 24.55 | 25.15 | +4.055% | 551,217 | +4.652% |
| 2026-08-20 | 25.25 | 25.27 | 23.88 | 24.17 | -6.427% | 757,933 | +8.895% |
| 2026-08-19 | 28.01 | 28.34 | 25.45 | 25.83 | -5.833% | 586,016 | +1.897% |
| 2026-08-18 | 29.17 | 29.17 | 27.23 | 27.43 | -6.062% | 461,373 | -4.047% |
| 2026-08-17 | 28.98 | 29.20 | 28.60 | 29.20 | +0.898% | 391,021 | -9.863% |
| 2026-08-14 | 29.07 | 29.38 | 28.69 | 28.94 | +0.277% | 513,902 | -9.053% |
| 2026-08-13 | 28.92 | 29.45 | 28.44 | 28.86 | +0.174% | 389,448 | -8.801% |
| 2026-08-12 | 28.07 | 29.04 | 27.46 | 28.81 | +4.007% | 526,103 | -8.643% |
| 2026-08-11 | 28.20 | 28.35 | 27.69 | 27.70 | -1.071% | 628,543 | -4.982% |
| 2026-08-10 | 27.97 | 28.31 | 27.45 | 28.00 | -0.285% | 470,704 | -6.000% |
| 2026-08-07 | 27.00 | 28.23 | 27.00 | 28.08 | +4.387% | 485,856 | -6.268% |
| 2026-08-06 | 27.91 | 27.91 | 26.86 | 26.90 | -2.677% | 470,827 | -2.156% |
| 2026-08-05 | 27.16 | 27.95 | 27.13 | 27.64 | +2.484% | 751,705 | -4.776% |
| 2026-08-04 | 26.36 | 27.03 | 25.29 | 26.97 | -4.055% | 1,390,049 | -2.410% |
| 2026-08-03 | 28.11 | 28.71 | 27.34 | 28.11 | +1.151% | 407,139 | -6.368% |
| 2026-07-31 | 26.71 | 28.37 | 26.48 | 27.79 | +3.655% | 694,815 | -5.290% |
| 2026-07-30 | 28.42 | 29.10 | 26.54 | 26.81 | -6.877% | 795,127 | -1.828% |
| 2026-07-29 | 30.68 | 31.15 | 28.29 | 28.79 | -7.219% | 388,755 | -8.579% |
| 2026-07-28 | 30.94 | 32.00 | 30.78 | 31.03 | +1.339% | 353,828 | -15.179% |
| 2026-07-27 | 31.31 | 31.45 | 30.24 | 30.62 | -0.552% | 445,976 | -14.043% |
| 2026-07-24 | 30.04 | 30.81 | 29.20 | 30.79 | +3.635% | 337,066 | -14.518% |
| 2026-07-23 | 29.79 | 31.09 | 29.50 | 29.71 | -0.101% | 485,640 | -11.410% |
| 2026-07-22 | 29.81 | 30.50 | 29.58 | 29.74 | -0.435% | 387,299 | -11.500% |
| 2026-07-21 | 29.52 | 30.26 | 29.35 | 29.87 | +2.752% | 299,033 | -11.885% |
| 2026-07-20 | 29.75 | 29.96 | 28.83 | 29.07 | -1.791% | 356,411 | -9.460% |
| 2026-07-17 | 29.00 | 29.66 | 28.52 | 29.60 | +0.646% | 344,690 | -11.081% |
| 2026-07-16 | 29.00 | 29.72 | 28.87 | 29.41 | +1.414% | 379,782 | -10.507% |
| 2026-07-15 | 28.39 | 29.05 | 27.91 | 29.00 | +3.093% | 291,340 | -9.241% |
| 2026-07-14 | 27.58 | 28.20 | 27.16 | 28.13 | +5.120% | 339,940 | -6.434% |
| 2026-07-13 | 26.63 | 27.47 | 26.43 | 26.76 | +1.556% | 395,185 | -1.644% |
| 2026-07-10 | 25.65 | 26.64 | 25.65 | 26.35 | +3.252% | 237,417 | -0.114% |
| 2026-07-09 | 26.14 | 26.47 | 25.40 | 25.52 | -2.260% | 340,914 | +3.135% |
| 2026-07-08 | 25.50 | 26.15 | 25.21 | 26.11 | +2.152% | 385,357 | +0.804% |
| 2026-07-07 | 25.70 | 25.79 | 25.04 | 25.56 | -1.160% | 318,932 | +2.973% |
| 2026-07-06 | 24.32 | 25.91 | 24.07 | 25.86 | +7.615% | 528,945 | +1.779% |
| 2026-07-02 | 23.89 | 24.56 | 23.66 | 24.03 | +1.094% | 596,391 | +9.530% |
| 2026-07-01 | 24.43 | 24.57 | 23.54 | 23.77 | -3.413% | 682,207 | +10.728% |
| 2026-06-30 | 25.70 | 25.89 | 24.49 | 24.61 | -2.766% | 541,475 | +6.948% |
| 2026-06-29 | 27.34 | 27.72 | 25.05 | 25.31 | -8.727% | 654,610 | +3.991% |
| 2026-06-26 | 27.54 | 28.07 | 26.96 | 27.73 | -0.324% | 1,347,904 | -5.085% |
| 2026-06-25 | 27.72 | 28.18 | 27.31 | 27.82 | +0.216% | 407,782 | -5.392% |
| 2026-06-24 | 27.77 | 28.14 | 27.33 | 27.76 | +0.835% | 350,459 | -5.187% |
| 2026-06-23 | 27.00 | 27.59 | 26.58 | 27.53 | +1.028% | 495,264 | -4.395% |
| 2026-06-22 | 27.65 | 28.10 | 27.23 | 27.25 | -1.625% | 530,926 | -3.413% |
| 2026-06-18 | 28.25 | 28.29 | 27.09 | 27.70 | -1.213% | 1,229,074 | -4.982% |
| 2026-06-17 | 28.63 | 29.00 | 27.83 | 28.04 | -2.402% | 367,701 | -6.134% |
| 2026-06-16 | 29.43 | 29.78 | 28.27 | 28.73 | -0.999% | 392,618 | -8.388% |
| 2026-06-15 | 30.85 | 30.85 | 29.01 | 29.02 | -4.571% | 324,135 | -9.304% |
| 2026-06-12 | 29.88 | 30.62 | 29.86 | 30.41 | +2.736% | 400,365 | -13.450% |
| 2026-06-11 | 28.92 | 30.07 | 28.60 | 29.60 | +3.352% | 418,327 | -11.081% |
| 2026-06-10 | 28.61 | 29.39 | 28.52 | 28.64 | +0.245% | 513,123 | -8.101% |
| 2026-06-09 | 28.22 | 28.86 | 27.64 | 28.57 | +3.066% | 447,535 | -7.875% |
| 2026-06-08 | 27.56 | 28.18 | 27.09 | 27.72 | +2.099% | 477,017 | -5.051% |
| 2026-06-05 | 27.94 | 28.13 | 26.73 | 27.15 | -4.030% | 476,728 | -3.057% |
| 2026-06-04 | 27.81 | 28.44 | 27.81 | 28.29 | +0.784% | 286,517 | -6.964% |
| 2026-06-03 | 28.13 | 28.30 | 27.70 | 28.07 | -1.266% | 251,563 | -6.234% |
| 2026-06-02 | 27.54 | 29.13 | 27.54 | 28.43 | +2.487% | 521,410 | -7.422% |
| 2026-06-01 | 28.13 | 28.39 | 27.04 | 27.74 | -3.007% | 368,448 | -5.119% |
| 2026-05-29 | 28.42 | 28.93 | 28.13 | 28.60 | +0.740% | 595,724 | -7.972% |
| 2026-05-28 | 27.88 | 28.43 | 27.50 | 28.39 | +1.866% | 486,057 | -7.291% |
| 2026-05-27 | 27.66 | 28.17 | 27.41 | 27.87 | +1.901% | 359,204 | -5.562% |
| 2026-05-26 | 27.05 | 27.72 | 26.66 | 27.35 | +2.473% | 465,575 | -3.766% |
| 2026-05-22 | 25.60 | 26.80 | 25.60 | 26.69 | +4.872% | 309,513 | -1.386% |
| 2026-05-21 | 24.86 | 25.52 | 24.60 | 25.45 | +1.314% | 225,723 | +3.418% |
| 2026-05-20 | 24.59 | 25.14 | 24.32 | 25.12 | +3.332% | 359,110 | +4.777% |
| 2026-05-19 | 24.10 | 24.38 | 23.25 | 24.31 | -1.259% | 364,232 | +8.268% |
| 2026-05-18 | 25.18 | 25.32 | 24.50 | 24.62 | -2.994% | 382,931 | +6.905% |
| 2026-05-15 | 25.80 | 25.80 | 24.80 | 25.38 | -2.796% | 552,641 | +3.704% |
| 2026-05-14 | 26.66 | 26.66 | 25.91 | 26.11 | -0.571% | 421,134 | +0.804% |
| 2026-05-13 | 24.31 | 26.42 | 24.21 | 26.26 | +8.692% | 485,231 | +0.228% |
| 2026-05-12 | 25.94 | 26.24 | 23.86 | 24.16 | -7.927% | 610,936 | +8.940% |
| 2026-05-11 | 27.21 | 27.44 | 26.16 | 26.24 | -3.600% | 475,063 | +0.305% |
| 2026-05-08 | 26.70 | 27.74 | 26.44 | 27.22 | +2.989% | 515,559 | -3.306% |
| 2026-05-07 | 27.16 | 28.07 | 25.87 | 26.43 | -6.376% | 621,490 | -0.416% |
| 2026-05-06 | 28.56 | 29.03 | 28.12 | 28.23 | +1.183% | 390,191 | -6.766% |
| 2026-05-05 | 26.81 | 28.52 | 26.14 | 27.90 | +6.367% | 447,309 | -5.663% |
| 2026-05-04 | 27.70 | 27.70 | 26.09 | 26.23 | -5.512% | 346,992 | +0.343% |
| 2026-05-01 | 27.66 | 28.22 | 27.53 | 27.76 | +0.180% | 450,010 | -5.187% |
| 2026-04-30 | 26.50 | 28.26 | 26.39 | 27.71 | +4.251% | 321,440 | -5.016% |
| 2026-04-29 | 26.57 | 26.85 | 26.11 | 26.58 | -0.225% | 400,933 | -0.978% |
| 2026-04-28 | 26.56 | 26.91 | 26.12 | 26.64 | +0.377% | 256,315 | -1.201% |
| 2026-04-27 | 26.50 | 26.99 | 26.21 | 26.54 | +0.607% | 207,855 | -0.829% |
| 2026-04-24 | 25.29 | 26.52 | 25.04 | 26.38 | +3.858% | 221,981 | -0.227% |
| 2026-04-23 | 25.78 | 26.24 | 24.81 | 25.40 | -1.206% | 330,994 | +3.622% |
| 2026-04-22 | 25.64 | 25.77 | 25.23 | 25.71 | +0.863% | 280,687 | +2.373% |
| 2026-04-21 | 25.60 | 26.42 | 25.36 | 25.49 | -0.856% | 288,842 | +3.256% |
| 2026-04-20 | 24.56 | 25.84 | 24.56 | 25.71 | +3.544% | 204,617 | +2.373% |
| 2026-04-17 | 24.31 | 25.32 | 23.68 | 24.83 | +4.065% | 339,224 | +6.001% |
| 2026-04-16 | 23.92 | 24.34 | 23.85 | 23.86 | -0.293% | 334,265 | +10.310% |
| 2026-04-15 | 24.57 | 24.58 | 23.76 | 23.93 | -3.157% | 258,061 | +9.987% |
| 2026-04-14 | 24.97 | 25.25 | 24.68 | 24.71 | -1.041% | 357,124 | +6.516% |
| 2026-04-13 | 24.38 | 24.99 | 24.24 | 24.97 | +1.339% | 215,142 | +5.406% |
| 2026-04-10 | 24.47 | 24.92 | 24.47 | 24.64 | +1.149% | 173,509 | +6.818% |
| 2026-04-09 | 23.83 | 24.66 | 23.64 | 24.36 | +1.373% | 331,176 | +8.046% |
| 2026-04-08 | 23.39 | 24.11 | 23.38 | 24.03 | +6.563% | 375,574 | +9.530% |
| 2026-04-07 | 22.61 | 23.10 | 22.20 | 22.55 | -0.442% | 259,440 | +16.718% |
| 2026-04-06 | 22.10 | 22.75 | 21.59 | 22.65 | +2.119% | 299,694 | +16.203% |
| 2026-04-02 | 22.17 | 22.46 | 21.68 | 22.18 | -1.902% | 368,818 | +18.665% |
| 2026-04-01 | 22.63 | 23.15 | 22.59 | 22.61 | +0.578% | 362,123 | +16.409% |
| 2026-03-31 | 22.42 | 22.77 | 22.01 | 22.48 | +1.766% | 330,628 | +17.082% |
| 2026-03-30 | 21.59 | 22.31 | 21.20 | 22.09 | +3.855% | 410,089 | +19.149% |
| 2026-03-27 | 20.89 | 21.46 | 20.63 | 21.27 | +1.141% | 592,425 | +23.742% |
| 2026-03-26 | 21.02 | 21.46 | 20.70 | 21.03 | -1.591% | 470,418 | +25.155% |
| 2026-03-25 | 21.45 | 21.59 | 21.02 | 21.37 | +0.659% | 327,086 | +23.163% |
| 2026-03-24 | 20.44 | 21.53 | 20.43 | 21.23 | +2.759% | 393,580 | +23.976% |
| 2026-03-23 | 19.86 | 21.24 | 19.86 | 20.66 | +3.611% | 520,219 | +27.396% |
| 2026-03-20 | 20.18 | 20.18 | 19.34 | 19.94 | -0.993% | 3,349,511 | +31.996% |
| 2026-03-19 | 20.30 | 20.56 | 19.80 | 20.14 | -2.799% | 440,171 | +30.685% |
| 2026-03-18 | 21.05 | 21.08 | 20.50 | 20.72 | -2.996% | 492,478 | +27.027% |
| 2026-03-17 | 21.52 | 21.76 | 21.00 | 21.36 | +0.565% | 457,560 | +23.221% |
| 2026-03-16 | 21.13 | 21.52 | 20.96 | 21.24 | +1.239% | 567,586 | +23.917% |
| 2026-03-13 | 21.63 | 21.91 | 20.75 | 20.98 | -4.463% | 600,068 | +25.453% |
| 2026-03-12 | 22.71 | 23.27 | 21.91 | 21.96 | -5.222% | 645,812 | +19.854% |
| 2026-03-11 | 23.27 | 23.48 | 22.32 | 23.17 | -1.110% | 609,816 | +13.595% |
| 2026-03-10 | 23.21 | 24.17 | 23.13 | 23.43 | -1.347% | 708,657 | +12.335% |
| 2026-03-09 | 24.79 | 24.92 | 23.21 | 23.75 | -5.038% | 447,327 | +10.821% |
| 2026-03-06 | 25.29 | 25.71 | 24.75 | 25.01 | -4.615% | 365,497 | +5.238% |
| 2026-03-05 | 25.93 | 26.39 | 25.33 | 26.22 | -1.057% | 464,223 | +0.381% |
| 2026-03-04 | 26.82 | 27.18 | 25.95 | 26.50 | -0.600% | 492,378 | -0.679% |
| 2026-03-03 | 26.73 | 27.49 | 25.50 | 26.66 | -3.195% | 397,893 | -1.275% |
| 2026-03-02 | 26.18 | 27.72 | 25.92 | 27.54 | +5.275% | 530,993 | -4.430% |
| 2026-02-27 | 27.24 | 27.24 | 26.07 | 26.16 | -4.734% | 509,979 | +0.612% |
| 2026-02-26 | 27.60 | 28.06 | 26.92 | 27.46 | -1.045% | 613,714 | -4.151% |
| 2026-02-25 | 28.00 | 28.36 | 27.34 | 27.75 | +1.910% | 525,626 | -5.153% |
| 2026-02-24 | 27.82 | 28.82 | 27.01 | 27.23 | 0.000% | 510,222 | -3.342% |