Russel Metals Inc. (RUSMF)
OTCMKTS
· Delayed Price · Currency is USD
29.80
-0.05 (-0.17%)
Feb 21, 2025, 10:12 AM EST
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | 4,233 |
| Feb 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.09% | 7,916 |
| Feb 19, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - | 11,050 |
| Feb 18, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - | 2,395 |
| Feb 14, 2025 | 30.14 | 30.27 | 30.14 | 30.18 | 30.18 | 3.93% | 16,403 |
| Feb 13, 2025 | 28.92 | 29.04 | 28.92 | 29.04 | 29.04 | -0.89% | 11,880 |
| Feb 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 15,172 |
| Feb 11, 2025 | 29.11 | 29.30 | 29.11 | 29.30 | 29.30 | 3.13% | 7,482 |
| Feb 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | 60 |
| Feb 7, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.11% | 5,486 |
| Feb 6, 2025 | 28.60 | 28.73 | 28.60 | 28.73 | 28.73 | 0.60% | 2,763 |
| Feb 5, 2025 | 28.74 | 28.74 | 28.56 | 28.56 | 28.56 | 0.71% | 8,570 |
| Feb 4, 2025 | 28.59 | 28.59 | 28.20 | 28.36 | 28.36 | 2.46% | 19,305 |
| Feb 3, 2025 | 26.10 | 27.68 | 25.32 | 27.68 | 27.68 | -5.63% | 65,016 |
| Jan 31, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 1,817 |
| Jan 30, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 1,591 |
| Jan 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 3,255 |
| Jan 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 2,698 |
| Jan 27, 2025 | 30.07 | 30.07 | 29.33 | 29.33 | 29.33 | 1.14% | 4,747 |
| Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,718 |
| Jan 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11,588 |
| Jan 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11,859 |
| 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 |