Skip to main content

Russel Metals (OP: RUSMF )

26.24 -0.73 (-2.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.04 31.04 31.04 31.04 0 +0.00(+0.00%)
May 29, 2008 31.04 31.04 31.04 31.04 0 +0.00(+0.00%)
May 28, 2008 31.04 31.04 30.95 31.04 2,100 +0.15(+0.48%)
May 27, 2008 30.89 30.89 30.89 30.89 0 +0.00(+0.00%)
May 26, 2008 30.89 30.89 30.89 30.89 0 +0.00(+0.00%)
May 23, 2008 30.89 30.89 30.89 30.89 0 +0.00(+0.00%)
May 22, 2008 30.89 30.89 30.89 30.89 1,400 +0.15(+0.50%)
May 21, 2008 30.74 30.74 30.74 30.74 1,000 +0.40(+1.32%)
May 20, 2008 30.34 30.34 30.34 30.34 100 -0.12(-0.41%)
May 19, 2008 30.46 30.46 30.46 30.46 0 +0.00(+0.00%)
May 16, 2008 30.46 30.47 30.46 30.46 1,100 +0.71(+2.39%)
May 15, 2008 29.75 30.54 29.75 29.75 1,000 -0.76(-2.48%)
May 14, 2008 30.70 30.64 30.51 30.51 200 -0.19(-0.62%)
May 13, 2008 30.70 30.70 30.70 30.70 100 -0.20(-0.63%)
May 12, 2008 30.90 30.90 30.63 30.90 1,000 +0.14(+0.46%)
May 09, 2008 30.56 30.76 30.76 30.76 100 +0.20(+0.65%)
May 08, 2008 30.56 30.56 30.56 30.56 0 +0.00(+0.00%)
May 07, 2008 30.56 30.88 30.56 30.56 1,600 +0.12(+0.38%)
May 06, 2008 30.44 30.53 30.44 30.44 700 +1.44(+4.97%)
May 05, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
May 02, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
May 01, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 30, 2008 29.00 29.14 28.96 29.00 600 +0.17(+0.59%)
Apr 29, 2008 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Apr 28, 2008 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Apr 25, 2008 27.64 28.83 28.83 28.83 500 +1.19(+4.31%)
Apr 24, 2008 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Apr 23, 2008 27.64 27.64 27.64 27.64 200 -0.63(-2.24%)
Apr 22, 2008 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Apr 21, 2008 28.27 28.27 28.26 28.27 200 +0.57(+2.07%)
Apr 18, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 17, 2008 27.70 27.70 27.70 27.70 3,000 -0.15(-0.54%)
Apr 16, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Apr 15, 2008 27.85 27.85 27.84 27.85 500 +0.15(+0.54%)
Apr 14, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 11, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 10, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 09, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 08, 2008 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Apr 07, 2008 27.70 27.70 27.70 27.70 100 +2.29(+9.00%)
Apr 04, 2008 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Apr 03, 2008 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Apr 02, 2008 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Apr 01, 2008 25.65 25.43 25.41 25.41 900 -0.24(-0.93%)
Mar 31, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Mar 28, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Mar 27, 2008 25.34 25.65 25.65 25.65 600 +0.31(+1.22%)
Mar 26, 2008 25.34 25.34 25.34 25.34 0 +0.15(+0.59%)
Mar 25, 2008 5.343 25.20 25.20 25.20 200 +0.00(+0.00%)
Mar 24, 2008 25.14 25.20 25.20 25.20 400 +0.05(+0.22%)
Mar 21, 2008 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 20, 2008 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 19, 2008 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 18, 2008 24.35 25.16 25.14 25.14 500 +0.79(+3.25%)
Mar 17, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 14, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 13, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 12, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 11, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 10, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 07, 2008 24.35 24.35 24.35 24.35 500 -2.41(-9.00%)
Mar 06, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Mar 05, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Mar 04, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
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.