Ryerson Holding Corporation RYZ
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$23,54-0,02 (-0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23,56 | -0,97 % | $24,03 | $24,29 | $23,56 | 433,70K |
| 2026-09-29 | $23,79 | -2,06 % | $24,16 | $24,35 | $23,50 | 322,90K |
| 2026-09-28 | $24,29 | +1,84 % | $23,82 | $24,37 | $23,51 | 447,60K |
| 2026-09-25 | $23,85 | +0,68 % | $23,59 | $24,08 | $23,29 | 406,70K |
| 2026-09-24 | $23,69 | -0,42 % | $23,69 | $23,91 | $23,23 | 524,60K |
| 2026-09-23 | $23,79 | -1,57 % | $23,84 | $24,43 | $23,61 | 552,40K |
| 2026-09-22 | $24,17 | +0,96 % | $24,11 | $24,39 | $23,89 | 476,70K |
| 2026-09-21 | $23,94 | -1,36 % | $24,52 | $24,52 | $23,89 | 359,70K |
| 2026-09-18 | $24,27 | -1,66 % | $24,49 | $24,49 | $23,96 | 1,39M |
| 2026-09-17 | $24,68 | +1,82 % | $24,92 | $24,97 | $24,54 | 357,90K |
| 2026-09-16 | $24,24 | -0,78 % | $24,71 | $24,89 | $23,90 | 398,40K |
| 2026-09-15 | $24,43 | +1,92 % | $24,20 | $24,50 | $23,68 | 674,40K |
| 2026-09-14 | $23,97 | -5,18 % | $24,80 | $25,09 | $23,91 | 634,50K |
| 2026-09-11 | $25,28 | +0,28 % | $25,51 | $25,51 | $24,85 | 271,60K |
| 2026-09-10 | $25,21 | -1,91 % | $25,44 | $25,78 | $24,98 | 282,30K |
| 2026-09-09 | $25,70 | -1,12 % | $26,28 | $26,40 | $25,50 | 352,30K |
| 2026-09-08 | $25,99 | -1,22 % | $26,38 | $26,67 | $25,97 | 369,40K |
| 2026-09-04 | $26,31 | +2,02 % | $25,76 | $26,42 | $25,76 | 289,90K |
| 2026-09-03 | $25,79 | -1,90 % | $26,63 | $26,69 | $25,60 | 385,80K |
| 2026-09-02 | $26,29 | +3,75 % | $25,09 | $26,86 | $25,09 | 331,60K |
| 2026-09-01 | $25,34 | +1,12 % | $24,82 | $25,45 | $24,40 | 341,10K |
| 2026-08-31 | $25,06 | -1,03 % | $25,48 | $25,72 | $24,79 | 533,80K |
| 2026-08-28 | $25,32 | -1,33 % | $25,82 | $26,00 | $25,15 | 233,70K |
| 2026-08-27 | $25,66 | +2,03 % | $25,10 | $25,70 | $24,78 | 279,50K |
| 2026-08-26 | $25,15 | +2,28 % | $24,82 | $25,28 | $24,58 | 376,30K |
| 2026-08-25 | $24,59 | +1,57 % | $24,44 | $24,68 | $24,03 | 428,00K |
| 2026-08-24 | $24,21 | -3,74 % | $25,40 | $25,98 | $24,05 | 513,30K |
| 2026-08-21 | $25,15 | +4,05 % | $24,67 | $25,47 | $24,55 | 551,20K |
| 2026-08-20 | $24,17 | -6,43 % | $25,25 | $25,27 | $23,88 | 757,90K |
| 2026-08-19 | $25,83 | -5,83 % | $28,01 | $28,34 | $25,45 | 586,00K |
| 2026-08-18 | $27,43 | -6,06 % | $29,17 | $29,17 | $27,23 | 461,40K |
| 2026-08-17 | $29,20 | +0,90 % | $28,98 | $29,20 | $28,60 | 391,00K |
| 2026-08-14 | $28,94 | +0,28 % | $29,07 | $29,38 | $28,69 | 513,80K |
| 2026-08-13 | $28,86 | +0,17 % | $28,92 | $29,45 | $28,44 | 389,40K |
| 2026-08-12 | $28,81 | +4,01 % | $28,07 | $29,04 | $27,47 | 526,10K |
| 2026-08-11 | $27,70 | -1,07 % | $28,20 | $28,35 | $27,69 | 628,50K |
| 2026-08-10 | $28,00 | -0,28 % | $27,97 | $28,31 | $27,45 | 470,70K |
| 2026-08-07 | $28,08 | +4,39 % | $27,00 | $28,23 | $27,00 | 485,90K |
| 2026-08-06 | $26,90 | -2,68 % | $27,91 | $27,91 | $26,86 | 470,80K |
| 2026-08-05 | $27,64 | +2,48 % | $27,16 | $27,95 | $27,13 | 751,70K |
| 2026-08-04 | $26,97 | -4,06 % | $26,36 | $27,03 | $25,29 | 1,39M |
| 2026-08-03 | $28,11 | +1,15 % | $28,11 | $28,71 | $27,34 | 407,10K |
| 2026-07-31 | $27,79 | +3,66 % | $26,71 | $28,37 | $26,48 | 694,80K |
| 2026-07-30 | $26,81 | -6,88 % | $28,42 | $29,10 | $26,53 | 795,10K |
| 2026-07-29 | $28,79 | -7,22 % | $30,68 | $31,15 | $28,29 | 388,80K |
| 2026-07-28 | $31,03 | +1,34 % | $30,94 | $32,00 | $30,78 | 353,80K |
| 2026-07-27 | $30,62 | -0,55 % | $31,31 | $31,45 | $30,24 | 446,00K |
| 2026-07-24 | $30,79 | +3,64 % | $30,04 | $30,81 | $29,20 | 337,10K |
| 2026-07-23 | $29,71 | -0,10 % | $29,79 | $31,09 | $29,50 | 485,60K |
| 2026-07-22 | $29,74 | -0,44 % | $29,81 | $30,50 | $29,58 | 387,30K |
| 2026-07-21 | $29,87 | +2,75 % | $29,52 | $30,26 | $29,35 | 299,00K |
| 2026-07-20 | $29,07 | -1,79 % | $29,75 | $29,96 | $28,83 | 356,40K |
| 2026-07-17 | $29,60 | +0,65 % | $29,00 | $29,66 | $28,52 | 344,70K |
| 2026-07-16 | $29,41 | +1,41 % | $29,00 | $29,72 | $28,87 | 379,80K |
| 2026-07-15 | $29,00 | +3,09 % | $28,39 | $29,06 | $27,91 | 291,30K |
| 2026-07-14 | $28,13 | +5,12 % | $27,58 | $28,20 | $27,16 | 339,80K |
| 2026-07-13 | $26,76 | +1,56 % | $26,63 | $27,47 | $26,43 | 395,20K |
| 2026-07-10 | $26,35 | +3,25 % | $25,65 | $26,64 | $25,65 | 237,50K |
| 2026-07-09 | $25,52 | -2,26 % | $26,14 | $26,47 | $25,40 | 340,90K |
| 2026-07-08 | $26,11 | +2,15 % | $25,50 | $26,15 | $25,21 | 385,40K |
| 2026-07-07 | $25,56 | -1,16 % | $25,70 | $25,79 | $25,04 | 318,90K |
| 2026-07-06 | $25,86 | +7,62 % | $24,32 | $25,91 | $24,07 | 528,90K |
| 2026-07-02 | $24,03 | +1,09 % | $23,89 | $24,56 | $23,66 | 596,40K |
| 2026-07-01 | $23,77 | -3,41 % | $24,43 | $24,57 | $23,54 | 682,20K |
| 2026-06-30 | $24,61 | -2,77 % | $25,70 | $25,89 | $24,49 | 541,50K |
| 2026-06-29 | $25,31 | -8,73 % | $27,34 | $27,72 | $25,05 | 654,60K |
| 2026-06-26 | $27,73 | -0,32 % | $27,54 | $28,07 | $26,97 | 1,35M |
| 2026-06-25 | $27,82 | +0,22 % | $27,72 | $28,18 | $27,31 | 407,80K |
| 2026-06-24 | $27,76 | +0,84 % | $27,77 | $28,14 | $27,33 | 350,50K |
| 2026-06-23 | $27,53 | +1,03 % | $27,00 | $27,59 | $26,58 | 495,30K |
| 2026-06-22 | $27,25 | -1,62 % | $27,65 | $28,10 | $27,23 | 530,80K |
| 2026-06-18 | $27,70 | -1,21 % | $28,25 | $28,29 | $27,09 | 1,23M |
| 2026-06-17 | $28,04 | -2,40 % | $28,63 | $29,00 | $27,83 | 367,70K |
| 2026-06-16 | $28,73 | -1,00 % | $29,43 | $29,78 | $28,27 | 392,60K |
| 2026-06-15 | $29,02 | -4,57 % | $30,85 | $30,85 | $29,01 | 324,10K |
| 2026-06-12 | $30,41 | +2,74 % | $29,88 | $30,62 | $29,85 | 400,40K |
| 2026-06-11 | $29,60 | +3,35 % | $28,92 | $30,07 | $28,60 | 418,30K |
| 2026-06-10 | $28,64 | +0,25 % | $28,61 | $29,40 | $28,52 | 513,10K |
| 2026-06-09 | $28,57 | +3,07 % | $28,22 | $28,86 | $27,64 | 447,50K |
| 2026-06-08 | $27,72 | +2,10 % | $27,56 | $28,18 | $27,09 | 477,00K |
| 2026-06-05 | $27,15 | -4,03 % | $27,94 | $28,13 | $26,74 | 476,70K |
| 2026-06-04 | $28,29 | +0,78 % | $27,81 | $28,44 | $27,81 | 286,50K |
| 2026-06-03 | $28,07 | -1,27 % | $28,13 | $28,30 | $27,70 | 251,60K |
| 2026-06-02 | $28,43 | +2,49 % | $27,54 | $29,13 | $27,54 | 522,30K |
| 2026-06-01 | $27,74 | -3,01 % | $28,13 | $28,39 | $27,04 | 368,40K |
| 2026-05-29 | $28,60 | +0,74 % | $28,42 | $28,93 | $28,13 | 595,70K |
| 2026-05-28 | $28,39 | +1,87 % | $27,88 | $28,43 | $27,50 | 486,10K |
| 2026-05-27 | $27,87 | +1,90 % | $27,66 | $28,17 | $27,42 | 359,20K |
| 2026-05-26 | $27,35 | +2,47 % | $27,05 | $27,72 | $26,66 | 465,60K |
| 2026-05-22 | $26,69 | +4,87 % | $25,60 | $26,80 | $25,60 | 309,50K |