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 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.