Russel Metals Inc. (RUSMF)
OTCMKTS
· Delayed Price · Currency is USD
28.39
+0.03 (0.11%)
Jan 17, 2025, 4:00 PM EST
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.13% | 17,622 |
| Jan 17, 2025 | 28.65 | 28.65 | 28.40 | 28.40 | 28.40 | 0.13% | 9,104 |
| Jan 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 3,404 |
| Jan 15, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 3,919 |
| Jan 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 4,584 |
| Jan 13, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 12,121 |
| Jan 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 18,374 |
| Jan 8, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 7,890 |
| Jan 7, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.04% | 86,770 |
| Jan 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 14,152 |
| Jan 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 382 |
| Jan 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.17% | 2,044 |
| Dec 31, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 7,864 |
| Dec 30, 2024 | 28.98 | 28.98 | 28.90 | 28.90 | 28.90 | -1.10% | 21,453 |
| Dec 27, 2024 | 29.04 | 29.33 | 29.04 | 29.22 | 29.22 | -1.42% | 44,562 |
| Dec 26, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Dec 24, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | 5,829 |
| Dec 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | 36,494 |
| Dec 20, 2024 | 29.70 | 29.70 | 29.64 | 29.64 | 29.64 | -0.80% | 22,336 |
| Dec 19, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 872 |
| Dec 18, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.29% | 32,356 |
| Dec 17, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -6.08% | 367 |
| Dec 16, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 7,206 |
| Dec 13, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 64,964 |
| Dec 12, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 6,774 |
| Dec 11, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 18,194 |
| Dec 10, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 3,010 |
| Dec 9, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 91 |
| Dec 6, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -1.17% | 8,172 |
| Dec 5, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - | 6,161 |
| Dec 4, 2024 | 32.69 | 32.69 | 32.61 | 32.61 | 32.61 | 3.66% | 24,971 |
| Dec 3, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 6,099 |
| Dec 2, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.97% | 2,315 |
| Nov 29, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.96% | 12,277 |
| Nov 27, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 3,951 |
| Nov 26, 2024 | 31.49 | 31.49 | 31.42 | 31.46 | 31.16 | -0.44% | 1,000 |
| Nov 25, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.30 | - | 7,598 |
| Nov 22, 2024 | 31.45 | 31.60 | 31.45 | 31.60 | 31.30 | 2.73% | 6,386 |
| Nov 21, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.47 | - | 55 |
| Nov 20, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.47 | - | 2 |
| Nov 19, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.47 | - | 20,128 |
| Nov 18, 2024 | 30.46 | 30.76 | 30.46 | 30.76 | 30.47 | -0.06% | 18,281 |
| Nov 15, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.49 | - | 17,523 |
| Nov 14, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.49 | - | 2,222 |
| Nov 13, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.49 | - | 17,766 |
| Nov 12, 2024 | 31.11 | 31.14 | 30.78 | 30.78 | 30.49 | 1.64% | 17,468 |
| Nov 11, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.00 | - | 17,165 |
| Nov 8, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.00 | 2.30% | 30,948 |
| Nov 7, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | - | - |
| Nov 6, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | 4.48% | 1,020 |
| Nov 5, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.06 | - | - |
| Nov 4, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.06 | - | 38 |
| Nov 1, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.06 | - | 3 |
| Oct 31, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.06 | - | - |
| Oct 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.06 | -0.87% | 203 |
| Oct 29, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.31 | -0.83% | 702 |
| Oct 28, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - | - |
| Oct 25, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - | - |
| Oct 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - | - |
| Oct 23, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - | 50 |
| Oct 22, 2024 | 28.89 | 28.89 | 28.82 | 28.82 | 28.55 | -1.84% | 3,925 |
| Oct 21, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.08 | - | 40 |
| Oct 18, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.08 | - | - |
| Oct 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.08 | - | - |
| Oct 16, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.08 | - | - |
| Oct 15, 2024 | 29.43 | 29.43 | 29.36 | 29.36 | 29.08 | -0.14% | 533 |
| Oct 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | -0.46% | 200 |
| Oct 11, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.26 | - | 2 |
| Oct 10, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.26 | 0.84% | 1,770 |
| Oct 9, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.02 | -1.81% | 100 |
| Oct 8, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.55 | - | 29 |
| Oct 7, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.55 | -0.73% | 342 |
| Oct 4, 2024 | 30.09 | 30.09 | 30.05 | 30.05 | 29.77 | 1.30% | 3,250 |
| Oct 3, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.39 | -1.12% | 106 |
| Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -1.51% | 405 |
| Oct 1, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.17 | - | 2 |
| Sep 30, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.17 | - | 2 |
| Sep 27, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.17 | 0.89% | 327 |
| Sep 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.91 | - | 31 |
| Sep 25, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.91 | - | - |
| Sep 24, 2024 | 30.10 | 30.20 | 30.10 | 30.19 | 29.91 | 1.15% | 3,300 |
| Sep 23, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.57 | 0.66% | 400 |
| Sep 20, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.37 | 1.20% | 100 |
| Sep 19, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.02 | 1.24% | 501 |
| Sep 18, 2024 | 29.00 | 29.06 | 28.94 | 28.94 | 28.67 | 1.54% | 1,029 |
| Sep 17, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | 4.75% | 1,500 |
| Sep 16, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.95 | - | 250 |
| Sep 13, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.95 | - | - |
| Sep 12, 2024 | 27.21 | 27.21 | 27.18 | 27.21 | 26.95 | 0.30% | 1,000 |
| Sep 11, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.87 | - | 20 |
| Sep 10, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.87 | - | - |
| Sep 9, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.87 | - | - |
| Sep 6, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.87 | - | - |
| Sep 5, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.87 | -0.01% | 45 |
| Sep 4, 2024 | 27.25 | 27.25 | 27.10 | 27.13 | 26.88 | -0.48% | 3,000 |
| Sep 3, 2024 | 27.27 | 27.27 | 27.25 | 27.26 | 27.00 | -1.66% | 8,560 |
| Aug 30, 2024 | 27.76 | 27.76 | 27.72 | 27.72 | 27.46 | -0.11% | 5,238 |
| Aug 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | 0.84% | 3,450 |
| Aug 28, 2024 | 27.57 | 27.57 | 27.52 | 27.52 | 27.26 | -2.27% | 890 |
| Aug 27, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.58 | -0.74% | 100 |