Skip to main content

Russel Metals (OP: RUSMF )

27.12 -0.87 (-3.11%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.63 15.63 15.63 15.63 1,000 -0.24(-1.49%)
May 30, 2019 15.80 15.87 15.80 15.87 3,122 -0.59(-3.56%)
May 29, 2019 16.45 16.45 16.45 98 +0.00(+0.00%)
May 28, 2019 16.45 16.45 16.45 16.45 1,110 -0.15(-0.90%)
May 24, 2019 16.76 16.76 16.47 16.60 36,400 +0.05(+0.30%)
May 23, 2019 16.93 16.93 16.55 16.55 200 -0.86(-4.94%)
May 22, 2019 17.41 17.41 17.41 17.41 100 -0.21(-1.19%)
May 21, 2019 17.56 17.62 17.56 17.62 792 +0.24(+1.37%)
May 17, 2019 17.38 17.38 17.38 0 +0.45(+2.68%)
May 16, 2019 16.93 16.93 16.93 16.93 4,536 +0.16(+0.97%)
May 15, 2019 16.59 16.76 16.59 16.76 2,100 +0.22(+1.32%)
May 14, 2019 16.60 16.60 16.55 16.55 6,820 +0.01(+0.06%)
May 13, 2019 16.62 16.62 16.54 16.54 2,100 -0.32(-1.87%)
May 10, 2019 16.85 16.85 16.85 16.85 700 +0.13(+0.78%)
May 09, 2019 16.92 16.92 16.57 16.72 6,500 -0.59(-3.41%)
May 08, 2019 17.51 17.58 17.31 17.31 1,025 +0.29(+1.70%)
May 06, 2019 17.02 17.02 17.02 0 -0.19(-1.10%)
May 03, 2019 17.22 17.22 17.13 17.21 1,700 +0.52(+3.12%)
May 02, 2019 17.25 17.25 16.69 16.69 4,335 -0.87(-4.95%)
May 01, 2019 17.56 17.56 17.56 17.56 2,100 -0.12(-0.65%)
Apr 30, 2019 17.67 17.69 17.67 17.68 2,267 +0.00(+0.03%)
Apr 29, 2019 17.76 17.76 17.66 17.67 2,249 +0.01(+0.05%)
Apr 26, 2019 17.42 17.66 17.42 17.66 700 +0.00(+0.01%)
Apr 23, 2019 17.66 17.66 17.66 0 -0.43(-2.35%)
Apr 22, 2019 18.14 18.14 18.09 18.09 4,000 -0.10(-0.57%)
Apr 17, 2019 18.19 18.19 18.19 0 +0.00(+0.00%)
Apr 16, 2019 18.21 18.21 18.19 18.19 400 -0.10(-0.55%)
Apr 15, 2019 18.29 18.29 18.29 13 +0.00(+0.00%)
Apr 12, 2019 18.23 18.33 18.23 18.29 1,700 -0.04(-0.22%)
Apr 11, 2019 18.33 18.33 18.33 18.33 108 +0.07(+0.40%)
Apr 08, 2019 18.26 18.26 18.26 0 -0.09(-0.51%)
Apr 04, 2019 18.35 18.35 18.35 0 +0.82(+4.67%)
Mar 28, 2019 17.53 17.53 17.53 0 +0.19(+1.10%)
Mar 26, 2019 17.34 17.34 17.34 0 -0.55(-3.08%)
Mar 21, 2019 17.89 17.89 17.89 0 +0.00(+0.00%)
Mar 20, 2019 18.15 18.15 17.88 17.89 1,306 -0.24(-1.32%)
Mar 19, 2019 18.13 18.13 18.13 18.13 108 +0.24(+1.36%)
Mar 18, 2019 17.90 17.90 17.89 17.89 5,062 +0.13(+0.71%)
Mar 15, 2019 17.83 17.83 17.76 17.76 3,600 +0.05(+0.27%)
Mar 12, 2019 17.71 17.71 17.71 0 +0.09(+0.53%)
Mar 11, 2019 17.62 17.62 17.62 17.62 387 +0.17(+0.97%)
Mar 08, 2019 17.64 17.64 17.45 17.45 600 -0.42(-2.35%)
Mar 07, 2019 17.87 17.87 17.87 17.87 300 -0.21(-1.16%)
Mar 06, 2019 18.08 18.08 18.08 18.08 100 -0.10(-0.55%)
Mar 05, 2019 18.13 18.18 18.13 18.18 652 +0.10(+0.56%)
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.