Russel Metals Inc. (RUSMF)
OTCMKTS · Delayed Price · Currency is USD
31.53
-0.45 (-1.39%)
Aug 1, 2025, 3:17 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - | 1 |
| Aug 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.39% | 104 |
| Jul 31, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.94% | 1,030 |
| Jul 30, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - | - |
| Jul 29, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - | 1 |
| Jul 28, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.74% | 2,003 |
| Jul 25, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Jul 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Jul 23, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 45 |
| Jul 22, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.80% | 400 |
| Jul 21, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - | - |
| Jul 18, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - | - |
| Jul 17, 2025 | 32.52 | 32.59 | 32.52 | 32.59 | 32.59 | 0.12% | 2,050 |
| Jul 16, 2025 | 32.36 | 32.55 | 32.36 | 32.55 | 32.55 | - | 200 |
| Jul 15, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 1 |
| Jul 14, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.99% | 170 |
| Jul 11, 2025 | 31.95 | 32.23 | 31.95 | 32.23 | 32.23 | -0.50% | 3,209 |
| Jul 10, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 145 |
| 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 |