Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russel Metals (OP: RUSMF )

29.30 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 26.80 26.80 26.76 26.76 411 -0.20(-0.74%)
May 30, 2024 27.05 27.06 26.96 26.96 300 -0.29(-1.06%)
May 29, 2024 27.51 27.75 27.25 27.25 1,020 -1.13(-3.98%)
May 28, 2024 28.38 28.38 28.38 28.38 122 -0.22(-0.77%)
May 21, 2024 28.60 0 -1.40(-4.67%)
May 20, 2024 30.00 30.00 30.00 30.00 400 +1.30(+4.53%)
May 15, 2024 28.70 0 +0.19(+0.67%)
May 14, 2024 28.51 28.51 28.51 28.51 370 -0.09(-0.31%)
May 13, 2024 28.75 28.75 28.60 28.60 375 -0.46(-1.57%)
May 09, 2024 29.06 0 +0.37(+1.28%)
May 06, 2024 28.69 25 +0.12(+0.42%)
May 03, 2024 28.57 28.57 28.57 28.57 125 +0.68(+2.44%)
May 01, 2024 27.89 0 -0.90(-3.13%)
Apr 26, 2024 28.79 0 -0.33(-1.13%)
Apr 24, 2024 29.12 3 +0.00(+0.00%)
Apr 23, 2024 29.12 29.12 29.12 29.12 150 +0.18(+0.62%)
Apr 22, 2024 28.94 28.94 28.94 28.94 500 +0.48(+1.69%)
Apr 18, 2024 28.46 0 -1.58(-5.26%)
Apr 12, 2024 30.04 0 +1.78(+6.30%)
Apr 11, 2024 28.26 28.26 28.26 28.26 5,708 -4.38(-13.42%)
Apr 03, 2024 32.64 2 -0.23(-0.69%)
Apr 01, 2024 32.87 20 -0.18(-0.56%)
Mar 28, 2024 33.05 33.05 33.05 33.05 161 +1.73(+5.52%)
Mar 25, 2024 31.32 0 -1.10(-3.40%)
Mar 20, 2024 32.42 0 +0.45(+1.41%)
Mar 15, 2024 31.97 55 +0.02(+0.08%)
Mar 14, 2024 31.95 31.95 31.95 31.95 1,062 -0.42(-1.30%)
Mar 12, 2024 32.37 10 +0.09(+0.29%)
Mar 06, 2024 32.27 10 -1.45(-4.31%)
Feb 26, 2024 33.72 0 -1.28(-3.65%)
Feb 15, 2024 35.00 38 +1.90(+5.74%)
Feb 14, 2024 33.10 33.10 33.10 33.10 225 +0.23(+0.71%)
Feb 13, 2024 32.87 32.87 32.87 32.87 150 +0.31(+0.96%)
Feb 09, 2024 32.55 0 -0.87(-2.59%)
Feb 07, 2024 33.42 0 +0.72(+2.20%)
Jan 31, 2024 32.70 0 +0.40(+1.24%)
Jan 29, 2024 32.30 500 +0.48(+1.51%)
Jan 25, 2024 31.82 0 -0.65(-2.00%)
Jan 22, 2024 32.47 1,000 +0.21(+0.65%)
Jan 19, 2024 32.26 32.26 32.26 32.26 206 +0.10(+0.31%)
Jan 18, 2024 32.16 32.16 32.16 32.16 380 -0.31(-0.94%)
Jan 11, 2024 32.47 2,570 -1.84(-5.37%)
Dec 29, 2023 34.31 0 +0.92(+2.76%)
Dec 21, 2023 33.39 197 -0.05(-0.13%)
Dec 20, 2023 33.44 33.44 33.44 33.44 1,824 -0.34(-0.99%)
Dec 19, 2023 33.69 33.77 33.69 33.77 2,182 +0.74(+2.24%)
Dec 18, 2023 33.01 33.32 33.00 33.03 722 +0.49(+1.51%)
Dec 15, 2023 33.21 33.36 32.37 32.54 5,226 -0.83(-2.49%)
Dec 14, 2023 33.58 33.58 32.63 33.37 1,030 +2.12(+6.78%)
Dec 13, 2023 31.27 31.27 31.25 31.25 1,919 +0.43(+1.40%)
Dec 12, 2023 30.82 30.82 30.82 30.82 1,059 +0.12(+0.39%)
Dec 11, 2023 30.70 30.70 30.70 30.70 939 +0.00(+0.00%)
Dec 07, 2023 30.70 48 +0.42(+1.40%)
Dec 06, 2023 30.28 30.74 30.28 30.28 1,084 -1.45(-4.58%)
Dec 05, 2023 31.73 31.73 31.73 31.73 1,222 +1.73(+5.77%)
Dec 04, 2023 30.00 30.00 30.00 30.00 1,902 +1.82(+6.45%)
Nov 30, 2023 28.18 291 -0.27(-0.96%)
Nov 21, 2023 28.45 370 +0.38(+1.37%)
Nov 14, 2023 28.07 387 +0.58(+2.11%)
Nov 13, 2023 27.49 27.49 27.49 27.49 1,159 +0.13(+0.48%)
Nov 10, 2023 27.12 27.36 27.10 27.36 300 +1.54(+5.96%)
Nov 08, 2023 25.82 6,013 -0.66(-2.50%)
Nov 06, 2023 26.48 76 +1.59(+6.39%)
Oct 30, 2023 24.89 304 +0.29(+1.18%)
Oct 26, 2023 24.60 3,002 +0.01(+0.04%)
Oct 25, 2023 24.34 24.61 24.34 24.59 29,021 +0.02(+0.07%)
Oct 23, 2023 24.57 1,616 -0.16(-0.64%)
Oct 19, 2023 24.73 34,427 -0.18(-0.73%)
Oct 18, 2023 24.91 24.91 24.91 24.91 1,166 -2.14(-7.90%)
Oct 11, 2023 27.05 8,342 +1.05(+4.04%)
Oct 09, 2023 26.00 2,924 -0.68(-2.55%)
Oct 03, 2023 26.68 3,270 -0.75(-2.75%)
Oct 02, 2023 27.43 27.43 27.43 27.43 6,686 -0.74(-2.62%)
Sep 29, 2023 28.29 28.29 28.17 28.17 2,312 +0.48(+1.75%)
Sep 27, 2023 27.69 4,232 -0.57(-2.03%)
Sep 22, 2023 28.27 0 -0.21(-0.72%)
Sep 19, 2023 28.47 3,584 +0.13(+0.46%)
Sep 18, 2023 28.36 28.37 28.34 28.34 9,670 -0.01(-0.03%)
Sep 15, 2023 28.35 28.35 28.35 28.35 45,124 +0.58(+2.09%)
Sep 14, 2023 27.77 27.77 27.77 27.77 2,973 -0.61(-2.16%)
Sep 11, 2023 28.38 2,059 +0.02(+0.08%)
Sep 08, 2023 28.36 28.36 28.36 28.36 10,424 +0.21(+0.75%)
Sep 07, 2023 28.15 28.15 28.15 28.15 9,289 -0.58(-2.02%)
Sep 06, 2023 28.73 28.73 28.73 28.73 9,195 -0.76(-2.57%)
Sep 05, 2023 29.49 29.49 29.49 29.49 100 +0.20(+0.68%)
Aug 28, 2023 29.29 0 +0.22(+0.76%)
Aug 25, 2023 29.07 29.07 29.07 29.07 385 +0.15(+0.52%)
Aug 22, 2023 28.92 20 +0.22(+0.77%)
Aug 16, 2023 28.70 40 -0.30(-1.03%)
Aug 14, 2023 29.00 0 +0.22(+0.76%)
Aug 11, 2023 28.85 29.00 28.78 28.78 700 +1.37(+5.00%)
Aug 10, 2023 27.41 27.41 27.41 27.41 100 -0.41(-1.47%)
Aug 09, 2023 27.82 27.82 26.77 27.82 2,865 -0.18(-0.64%)
Aug 08, 2023 28.00 28.00 28.00 28.00 100 -0.88(-3.05%)
Aug 04, 2023 28.88 29 -0.32(-1.10%)
Aug 01, 2023 29.20 0 -0.49(-1.65%)
Jul 31, 2023 29.69 29.69 29.69 29.69 400 +0.48(+1.63%)
Jul 28, 2023 29.21 29.21 29.21 29.21 545 +0.11(+0.40%)
Jul 27, 2023 28.01 29.10 28.01 29.10 690 +0.00(+0.00%)
Jul 25, 2023 29.10 3 +0.33(+1.16%)
Jul 21, 2023 28.77 10 +0.12(+0.41%)
Jul 20, 2023 28.65 28.65 28.65 28.65 488 -0.32(-1.09%)
Jul 18, 2023 28.96 0 +0.16(+0.57%)
Jul 17, 2023 28.77 28.80 28.77 28.80 410 +1.02(+3.67%)
Jul 14, 2023 27.78 27.78 27.78 27.78 345 +0.18(+0.65%)
Jul 12, 2023 27.60 45 +0.08(+0.27%)
Jul 11, 2023 27.22 27.52 27.22 27.52 600 +0.22(+0.82%)
Jul 10, 2023 27.45 27.45 27.30 27.30 207 +0.58(+2.17%)
Jul 06, 2023 26.72 6 -0.58(-2.12%)
Jul 05, 2023 27.21 27.30 27.21 27.30 2,248 -0.06(-0.22%)
Jun 30, 2023 27.36 0 +0.02(+0.05%)
Jun 28, 2023 27.34 0 -0.26(-0.92%)
Jun 23, 2023 27.60 0 +0.05(+0.18%)
Jun 22, 2023 27.55 27.55 27.54 27.55 1,205 -0.33(-1.18%)
Jun 20, 2023 27.88 51 -0.14(-0.50%)
Jun 16, 2023 28.43 28.43 28.02 28.02 694 -0.25(-0.88%)
Jun 14, 2023 28.27 51 +0.04(+0.14%)
Jun 13, 2023 28.29 28.29 28.00 28.23 14,589 +0.78(+2.84%)
Jun 12, 2023 27.45 27.45 27.45 27.45 100 +0.57(+2.12%)
Jun 06, 2023 26.88 0 +0.06(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.