Ryerson Holding Corporation (RYI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

22.84

-0.45

(-1.93%)

Al cierre: 04:00PM EDT

22.96

+0.12

(+0.53%)

Fuera de horario:

07:30PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	23.58	23.72	22.32	22.84	22.84	670,714
02 may 2024	24.59	24.76	22.98	23.29	23.29	630,800
01 may 2024	26.06	27.20	23.01	24.78	24.78	966,800
30 abr 2024	30.50	30.50	28.55	28.55	28.55	312,200
29 abr 2024	30.77	31.17	30.52	30.73	30.73	240,200
26 abr 2024	31.24	31.45	30.53	30.66	30.66	154,100
25 abr 2024	30.85	31.09	30.38	31.05	31.05	195,700
24 abr 2024	31.70	31.86	30.72	31.25	31.25	232,200
23 abr 2024	31.85	32.16	31.50	31.71	31.71	173,900
22 abr 2024	31.92	32.45	31.64	32.14	32.14	223,600
19 abr 2024	31.77	32.22	31.72	32.00	32.00	177,200
18 abr 2024	32.12	32.50	31.49	31.85	31.85	153,200
17 abr 2024	32.89	33.06	31.94	31.95	31.95	133,500
16 abr 2024	32.28	32.51	31.75	32.47	32.47	139,600
15 abr 2024	32.91	33.33	32.57	32.74	32.74	219,200
12 abr 2024	33.72	33.72	32.63	32.63	32.63	163,600
11 abr 2024	33.50	33.58	32.83	33.51	33.51	202,800
10 abr 2024	33.54	33.65	32.82	33.47	33.47	202,000
09 abr 2024	34.30	34.58	34.00	34.30	34.30	240,700
08 abr 2024	34.46	34.65	33.97	34.00	34.00	305,000
05 abr 2024	33.45	34.29	33.31	34.23	34.23	174,200
04 abr 2024	34.25	34.25	33.25	33.48	33.48	204,300
03 abr 2024	32.85	34.13	32.85	34.11	34.11	201,300
02 abr 2024	33.14	33.50	32.58	32.89	32.89	262,500
01 abr 2024	33.05	34.10	32.99	33.48	33.48	253,300
28 mar 2024	32.97	33.79	32.92	33.50	33.50	442,200
27 mar 2024	32.26	32.91	32.26	32.91	32.91	186,000
26 mar 2024	32.36	32.38	31.73	32.00	32.00	220,900
25 mar 2024	32.39	33.10	32.12	32.36	32.36	158,200
22 mar 2024	32.45	33.03	32.06	32.13	32.13	444,200
21 mar 2024	32.45	32.49	31.84	32.14	32.14	294,400
20 mar 2024	31.77	32.72	31.77	32.33	32.33	178,500
19 mar 2024	30.65	31.92	30.56	31.90	31.90	255,800
18 mar 2024	31.29	31.48	30.72	30.74	30.74	236,000
15 mar 2024	30.57	31.22	30.41	31.22	31.22	671,200
14 mar 2024	30.92	31.22	30.14	30.52	30.52	258,200
13 mar 2024	31.13	31.47	31.00	31.28	31.28	153,700
12 mar 2024	31.13	31.24	30.45	31.13	31.13	139,400
11 mar 2024	30.47	31.17	30.04	31.06	31.06	196,400
08 mar 2024	31.26	31.45	30.61	30.82	30.82	144,600
07 mar 2024	31.03	31.37	30.48	30.85	30.85	182,100
06 mar 2024	30.88	31.16	30.45	30.67	30.67	223,600
06 mar 2024	0.188 Dividendo
05 mar 2024	31.43	31.43	30.59	30.62	30.43	193,100
04 mar 2024	32.24	32.46	31.42	31.51	31.32	143,700
01 mar 2024	31.79	32.59	31.76	32.02	31.82	222,200
29 feb 2024	31.71	32.10	31.34	31.58	31.39	290,200
28 feb 2024	31.62	32.19	31.35	31.41	31.22	239,100
27 feb 2024	32.56	32.80	31.84	31.99	31.79	181,400
26 feb 2024	32.39	32.86	32.00	32.38	32.18	214,600
23 feb 2024	32.00	33.17	31.82	32.82	32.62	280,100
22 feb 2024	33.45	34.92	31.15	32.21	32.01	645,200
21 feb 2024	34.24	35.28	34.14	35.20	34.98	363,700
20 feb 2024	34.40	34.62	33.91	34.35	34.14	176,700
16 feb 2024	35.36	36.15	35.07	35.08	34.86	225,400
15 feb 2024	33.67	35.59	33.67	35.55	35.33	228,900
14 feb 2024	32.67	33.81	32.50	33.43	33.22	220,000
13 feb 2024	33.62	33.63	31.96	32.34	32.14	228,700
12 feb 2024	34.72	35.25	34.61	34.62	34.41	156,500
09 feb 2024	34.22	34.80	33.94	34.72	34.51	145,700
08 feb 2024	33.66	34.33	33.66	34.19	33.98	180,500
07 feb 2024	33.49	33.86	33.16	33.75	33.54	146,900
06 feb 2024	33.34	33.93	33.34	33.45	33.24	137,400
05 feb 2024	33.75	33.86	32.86	33.33	33.13	158,500
02 feb 2024	34.40	34.52	33.88	34.22	34.01	163,800
01 feb 2024	34.69	34.85	34.08	34.78	34.57	174,100
31 ene 2024	34.93	35.39	34.28	34.32	34.11	297,600
30 ene 2024	34.33	35.03	34.27	34.89	34.68	158,500
29 ene 2024	34.08	34.73	33.65	34.69	34.48	151,300
26 ene 2024	34.14	34.35	33.55	34.02	33.81	136,000
25 ene 2024	33.74	34.38	33.47	33.98	33.77	229,600
24 ene 2024	34.03	34.10	33.30	33.40	33.19	141,700
23 ene 2024	33.97	34.17	33.35	33.59	33.38	206,800
22 ene 2024	32.28	33.52	32.28	33.51	33.30	249,900
19 ene 2024	32.90	32.90	31.79	32.15	31.95	125,900
18 ene 2024	32.26	32.68	32.03	32.66	32.46	183,000
17 ene 2024	31.82	32.32	31.75	31.97	31.77	126,100
16 ene 2024	32.23	32.63	32.03	32.45	32.25	199,400
12 ene 2024	32.57	32.96	31.74	32.17	31.97	126,000
11 ene 2024	32.29	32.69	32.02	32.31	32.11	169,400
10 ene 2024	31.83	32.42	31.49	32.39	32.19	160,200
09 ene 2024	32.83	32.98	31.97	32.06	31.86	126,600
08 ene 2024	32.81	33.31	31.97	33.29	33.09	204,000
05 ene 2024	32.55	33.15	32.36	32.84	32.64	163,300
04 ene 2024	33.48	33.66	32.88	32.90	32.70	129,200
03 ene 2024	33.64	34.01	33.13	33.37	33.17	172,300
02 ene 2024	34.20	35.19	33.55	33.94	33.73	248,900
29 dic 2023	35.28	35.54	34.67	34.68	34.47	134,900
28 dic 2023	35.61	35.74	34.97	35.27	35.05	189,900
27 dic 2023	35.47	35.74	35.00	35.74	35.52	140,500
26 dic 2023	35.87	35.91	35.16	35.52	35.30	167,700
22 dic 2023	35.49	35.91	35.24	35.42	35.20	220,900
21 dic 2023	35.22	35.70	34.85	35.37	35.15	311,600
20 dic 2023	34.72	36.20	34.49	34.79	34.58	497,800
19 dic 2023	32.80	34.80	32.80	34.75	34.54	473,700
18 dic 2023	33.28	33.72	32.60	32.69	32.49	333,400
15 dic 2023	31.67	33.01	31.49	32.47	32.27	1,390,500
14 dic 2023	31.52	31.88	30.90	31.44	31.25	343,800
13 dic 2023	29.95	30.81	29.52	30.59	30.40	340,600
12 dic 2023	30.91	30.91	29.67	29.85	29.67	202,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Ryerson Holding Corporation (RYI)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)