Russel Metals Inc. (RUSMF)
OTCMKTS
· Delayed Price · Currency is USD
32.39
0.00 (0.00%)
Jul 9, 2025, 4:00 PM EDT
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 1,584 |
| Jul 8, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | - |
| Jul 7, 2025 | 33.28 | 33.28 | 32.39 | 32.39 | 32.39 | 0.32% | 745 |
| Jul 3, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Jul 2, 2025 | 32.26 | 32.29 | 32.26 | 32.29 | 32.29 | 4.23% | 938 |
| Jul 1, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Jun 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 1,058 |
| Jun 27, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Jun 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Jun 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.64% | 773 |
| Jun 24, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.40% | 1,000 |
| Jun 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.55% | 552 |
| Jun 20, 2025 | 30.61 | 30.61 | 30.58 | 30.58 | 30.58 | -3.10% | 12,086 |
| Jun 18, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | 9,384 |
| Jun 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | 6,600 |
| Jun 16, 2025 | 31.44 | 31.56 | 31.44 | 31.56 | 31.56 | -2.00% | 2,370 |
| Jun 13, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 2,761 |
| Jun 12, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.77% | 3,797 |
| Jun 11, 2025 | 31.79 | 31.96 | 31.79 | 31.96 | 31.96 | 0.82% | 20,200 |
| Jun 10, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 2,999 |
| Jun 9, 2025 | 31.43 | 31.70 | 31.43 | 31.70 | 31.70 | 1.96% | 1,258 |
| Jun 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 4,100 |
| Jun 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.36% | 10,719 |
| Jun 4, 2025 | 31.32 | 31.32 | 31.20 | 31.20 | 31.20 | 2.47% | 9,840 |
| Jun 3, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | 5,499 |
| Jun 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.89% | 8,506 |
| May 30, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.20% | 4,240 |
| May 29, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.57% | 5,225 |
| May 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - | 1,399 |
| May 27, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - | 8,177 |
| May 23, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - | 981 |
| May 22, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - | 3,332 |
| May 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | 3.67% | 2,173 |
| May 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | - |
| May 19, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 15 |
| May 16, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 858 |
| May 15, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 959 |
| May 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 726 |
| May 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 292 |
| May 12, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | - | 7,123 |
| May 9, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | 1.44% | 15,630 |
| May 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.19 | -4.04% | 6,949 |
| May 7, 2025 | 31.32 | 31.32 | 29.68 | 29.68 | 29.38 | 3.38% | 26,913 |
| May 6, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - | 1,785 |
| May 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - | 3,200 |
| May 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - | 1,307 |
| May 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - | 275 |
| Apr 30, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - | 9,773 |
| Apr 29, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | 0.39% | 4,487 |
| Apr 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | 1.24% | 3,326 |