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

Russel Metals (OP: RUSMF )

26.69 +0.45 (+1.71%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 20, 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 29, 2020 10.64 10.64 10.64 10.64 41,300 -0.24(-2.20%)
May 28, 2020 10.88 10.88 10.88 10.88 1,091 +0.05(+0.51%)
May 27, 2020 10.77 10.83 10.77 10.83 606 -0.25(-2.26%)
May 26, 2020 11.10 11.11 11.08 11.08 4,069 +0.59(+5.57%)
May 22, 2020 10.29 10.49 10.25 10.49 2,500 -0.22(-2.07%)
May 21, 2020 10.72 10.72 10.72 10.72 476 +0.05(+0.44%)
May 20, 2020 10.58 10.67 10.57 10.67 300 +0.12(+1.14%)
May 19, 2020 10.50 10.68 10.46 10.55 2,126 -0.54(-4.91%)
May 18, 2020 11.09 11.10 11.09 11.10 1,190 +1.50(+15.57%)
May 15, 2020 9.600 9.600 9.600 75 +0.00(+0.00%)
May 14, 2020 9.590 9.613 9.490 9.600 1,321 -0.25(-2.54%)
May 13, 2020 9.860 10.13 9.850 9.850 387 -0.64(-6.12%)
May 12, 2020 10.50 10.50 10.49 10.49 3,090 -0.14(-1.30%)
May 11, 2020 10.63 10.63 10.63 10.63 168 -0.04(-0.37%)
May 08, 2020 10.51 10.67 10.51 10.67 1,100 +0.19(+1.81%)
May 07, 2020 10.48 10.48 10.48 10.48 200 +0.20(+1.95%)
May 06, 2020 10.19 10.28 10.19 10.28 1,100 -0.24(-2.28%)
May 05, 2020 10.52 10.52 10.52 10.52 137 +0.44(+4.37%)
May 04, 2020 10.09 10.10 10.08 10.08 300 -0.21(-2.04%)
May 01, 2020 10.29 10.29 10.29 10.29 1,000 -0.37(-3.47%)
Apr 30, 2020 10.66 10.66 10.66 10.66 100 +0.36(+3.50%)
Apr 28, 2020 10.30 10.30 10.30 0 +0.17(+1.68%)
Apr 27, 2020 10.04 10.13 10.04 10.13 500 +0.23(+2.29%)
Apr 24, 2020 9.770 9.903 9.770 9.903 400 -0.34(-3.29%)
Apr 23, 2020 10.20 10.24 10.20 10.24 201 +0.38(+3.81%)
Apr 21, 2020 9.864 9.864 9.864 0 -0.37(-3.57%)
Apr 20, 2020 10.23 10.23 10.23 10.23 501 -0.10(-0.98%)
Apr 17, 2020 10.31 10.33 10.31 10.33 500 -0.07(-0.67%)
Apr 15, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 14, 2020 10.72 10.74 10.36 10.40 2,010 -0.22(-2.07%)
Apr 13, 2020 10.62 10.62 10.62 50 +0.00(+0.00%)
Apr 09, 2020 10.61 11.03 10.59 10.62 3,600 +0.39(+3.81%)
Apr 08, 2020 10.18 10.23 10.18 10.23 474 +0.05(+0.49%)
Apr 07, 2020 10.27 10.27 10.18 10.18 710 +0.73(+7.72%)
Apr 06, 2020 9.450 9.450 9.450 9.450 104 +0.42(+4.65%)
Apr 03, 2020 9.100 9.150 9.030 9.030 600 -0.47(-4.95%)
Apr 02, 2020 9.500 9.500 9.500 9.500 100 +0.37(+4.05%)
Apr 01, 2020 8.970 9.300 8.970 9.130 3,560 -0.07(-0.75%)
Mar 31, 2020 8.630 9.450 8.630 9.199 935 +0.61(+7.09%)
Mar 30, 2020 8.500 8.590 8.460 8.590 815 -0.29(-3.27%)
Mar 27, 2020 8.913 8.935 8.880 8.880 1,100 -0.52(-5.57%)
Mar 26, 2020 9.404 9.404 9.404 9.404 250 +0.06(+0.68%)
Mar 25, 2020 8.310 9.340 8.262 9.340 10,500 +1.29(+16.02%)
Mar 24, 2020 7.997 8.350 7.997 8.050 8,010 +0.30(+3.87%)
Mar 23, 2020 8.710 8.710 7.750 7.750 1,030 -1.35(-14.84%)
Mar 20, 2020 9.100 9.100 9.100 9.100 100 -0.30(-3.19%)
Mar 19, 2020 8.750 9.400 8.750 9.400 13,354 +0.55(+6.21%)
Mar 18, 2020 9.190 9.190 8.650 8.850 6,260 -1.36(-13.32%)
Mar 17, 2020 10.21 10.22 10.21 10.21 1,613 -0.10(-0.96%)
Mar 16, 2020 10.65 10.65 10.10 10.31 71,350 -0.79(-7.12%)
Mar 13, 2020 10.95 11.10 10.45 11.10 6,000 +0.68(+6.53%)
Mar 12, 2020 10.51 10.51 10.39 10.42 420 -1.68(-13.90%)
Mar 11, 2020 12.31 12.31 12.10 12.10 745 -0.66(-5.16%)
Mar 10, 2020 12.92 12.92 12.55 12.76 2,300 -0.49(-3.70%)
Mar 09, 2020 13.22 13.25 13.19 13.25 1,111 -1.37(-9.37%)
Mar 06, 2020 14.63 14.63 14.62 14.62 600 -0.45(-2.99%)
Mar 05, 2020 15.07 15.07 15.07 10 +0.00(+0.00%)
Mar 04, 2020 15.07 15.07 15.07 15.07 100 +0.09(+0.60%)
Mar 03, 2020 14.98 14.98 14.98 14.98 602 -0.13(-0.88%)
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.