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 28, 2021 27.47 27.56 27.31 27.37 1,956 -0.28(-1.01%)
May 27, 2021 27.77 27.77 27.65 27.65 2,737 +0.39(+1.43%)
May 26, 2021 27.03 27.32 26.88 27.26 3,657 -0.45(-1.62%)
May 25, 2021 27.67 28.02 27.60 27.71 5,383 +0.09(+0.33%)
May 21, 2021 27.62 27.62 27.62 144 +0.10(+0.36%)
May 20, 2021 28.69 28.69 26.97 27.52 900 +0.30(+1.09%)
May 19, 2021 26.87 27.27 26.87 27.22 5,230 -0.10(-0.35%)
May 18, 2021 27.10 27.32 27.06 27.32 342 +0.22(+0.81%)
May 17, 2021 27.09 27.14 26.93 27.10 836 +0.16(+0.59%)
May 14, 2021 26.93 27.13 26.89 26.94 13,253 +0.14(+0.52%)
May 13, 2021 26.73 26.85 26.65 26.80 2,563 -0.03(-0.12%)
May 12, 2021 26.78 27.02 26.71 26.83 2,572 +0.26(+0.99%)
May 11, 2021 26.50 26.66 26.39 26.57 3,980 -0.24(-0.90%)
May 10, 2021 26.47 26.81 26.47 26.81 808 +0.47(+1.80%)
May 07, 2021 26.73 26.80 26.34 26.34 3,436 +0.28(+1.06%)
May 06, 2021 25.51 26.20 25.42 26.06 4,972 +1.14(+4.57%)
May 05, 2021 24.20 25.55 23.99 24.92 13,385 +1.51(+6.45%)
May 04, 2021 23.30 23.41 23.02 23.41 2,007 +0.25(+1.06%)
May 03, 2021 23.16 23.32 23.16 23.16 513 +0.16(+0.72%)
Apr 30, 2021 23.02 23.13 23.00 23.00 500 -0.03(-0.13%)
Apr 29, 2021 23.25 23.25 23.03 23.03 2,370 +0.03(+0.13%)
Apr 28, 2021 23.00 23.00 23.00 23.00 321 +0.29(+1.28%)
Apr 27, 2021 22.71 22.71 22.71 22.71 125 -0.03(-0.13%)
Apr 26, 2021 22.62 22.74 22.62 22.74 2,707 +0.19(+0.84%)
Apr 23, 2021 22.49 22.55 22.49 22.55 200 +0.21(+0.94%)
Apr 22, 2021 22.14 22.34 22.10 22.34 2,266 +0.52(+2.38%)
Apr 21, 2021 21.72 21.82 21.72 21.82 900 +0.00(+0.00%)
Apr 20, 2021 21.90 21.93 21.69 21.82 2,811 -0.36(-1.62%)
Apr 19, 2021 22.24 22.24 22.16 22.18 1,857 -0.28(-1.25%)
Apr 16, 2021 21.91 22.60 21.91 22.46 3,000 +0.71(+3.26%)
Apr 15, 2021 21.80 21.80 21.64 21.75 654 +0.37(+1.73%)
Apr 14, 2021 21.41 21.41 21.30 21.38 915 -0.03(-0.12%)
Apr 13, 2021 21.43 21.97 21.40 21.41 3,951 -0.50(-2.30%)
Apr 12, 2021 21.79 21.91 21.76 21.91 1,394 +0.06(+0.27%)
Apr 09, 2021 21.74 21.89 21.74 21.85 600 +0.29(+1.35%)
Apr 08, 2021 21.00 21.56 20.99 21.56 3,335 +0.54(+2.59%)
Apr 07, 2021 21.07 21.07 20.99 21.02 2,715 -0.43(-2.03%)
Apr 06, 2021 21.37 21.46 21.36 21.45 4,549 +0.10(+0.47%)
Apr 05, 2021 21.74 21.74 21.00 21.35 8,190 +1.07(+5.28%)
Apr 01, 2021 19.96 20.28 19.96 20.28 500 +0.37(+1.86%)
Mar 31, 2021 20.00 20.00 19.67 19.91 1,054 -0.09(-0.45%)
Mar 30, 2021 20.02 20.02 20.00 20.00 251 -0.21(-1.02%)
Mar 29, 2021 20.24 20.24 20.18 20.21 901 -0.21(-1.04%)
Mar 26, 2021 20.43 20.43 20.42 20.42 1,100 +0.46(+2.30%)
Mar 25, 2021 19.96 20.03 19.89 19.96 6,080 -0.51(-2.49%)
Mar 24, 2021 20.67 20.68 20.47 20.47 810 +0.11(+0.54%)
Mar 23, 2021 20.52 20.73 20.36 20.36 500 -0.25(-1.21%)
Mar 22, 2021 20.55 20.61 20.55 20.61 300 +0.15(+0.73%)
Mar 19, 2021 20.10 20.46 20.05 20.46 600 +0.20(+0.99%)
Mar 18, 2021 21.00 21.00 20.26 20.26 8,108 -0.41(-1.98%)
Mar 17, 2021 20.49 20.67 20.49 20.67 3,490 +0.12(+0.58%)
Mar 16, 2021 20.35 20.55 20.34 20.55 1,421 +0.04(+0.20%)
Mar 15, 2021 20.55 20.57 20.39 20.51 3,090 -0.20(-0.97%)
Mar 12, 2021 20.71 20.71 20.71 20.71 200 -0.00(-0.02%)
Mar 11, 2021 20.76 20.76 20.70 20.71 2,266 +0.16(+0.80%)
Mar 10, 2021 20.58 20.58 20.55 20.55 717 -0.05(-0.23%)
Mar 09, 2021 20.47 20.60 20.47 20.60 814 +0.31(+1.55%)
Mar 08, 2021 19.27 20.43 19.27 20.28 4,325 +0.67(+3.39%)
Mar 05, 2021 19.26 19.62 19.20 19.62 2,900 +0.52(+2.71%)
Mar 04, 2021 19.67 19.67 19.10 19.10 1,444 -0.70(-3.54%)
Mar 03, 2021 19.80 19.80 19.80 19.80 230 -0.13(-0.65%)
Mar 02, 2021 19.93 19.93 19.93 36 +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.