Russel Metals Inc. (RUSMF)
OTCMKTS
· Delayed Price · Currency is USD
27.75
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 320 |
| Apr 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.17% | 9,447 |
| Apr 17, 2025 | 27.64 | 27.80 | 27.64 | 27.80 | 27.80 | 4.71% | 6,881 |
| Apr 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 17,200 |
| Apr 15, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 12,445 |
| Apr 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 6,648 |
| Apr 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 12,433 |
| Apr 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 5.17% | 3,976 |
| Apr 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.43% | 4,016 |
| Apr 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 13,673 |
| Apr 7, 2025 | 25.73 | 25.73 | 25.25 | 25.35 | 25.35 | -3.72% | 34,330 |
| Apr 4, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.43% | 2,307 |
| Apr 3, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 9,596 |
| Apr 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.72% | 21,518 |
| Apr 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.51% | 3,119 |
| Mar 31, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - | 7,592 |
| Mar 28, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - | 18,248 |
| Mar 27, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - | 28,194 |
| Mar 26, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 4.82% | 17,139 |
| Mar 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | 24,268 |
| Mar 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | 5,758 |
| Mar 21, 2025 | 26.65 | 26.88 | 26.65 | 26.88 | 26.88 | -0.33% | 14,471 |
| Mar 20, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | -0.91% | 11,347 |
| Mar 19, 2025 | 27.30 | 27.30 | 27.22 | 27.22 | 27.22 | -0.30% | 7,700 |
| Mar 18, 2025 | 27.48 | 27.48 | 27.13 | 27.30 | 27.30 | -1.69% | 27,536 |
| Mar 17, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 12,438 |
| Mar 14, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 13,992 |
| Mar 13, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 5,883 |
| Mar 12, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.80% | 3,676 |
| Mar 11, 2025 | 27.68 | 27.68 | 27.55 | 27.55 | 27.55 | -1.08% | 12,286 |
| Mar 10, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.38% | 9,859 |
| Mar 7, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 4,497 |
| Mar 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 18,458 |
| Mar 5, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 6,921 |
| Mar 4, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -3.75% | 16,994 |
| Mar 3, 2025 | 28.56 | 28.56 | 28.54 | 28.54 | 28.54 | 0.85% | 6,362 |
| Feb 28, 2025 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | -2.08% | 3,042 |
| Feb 27, 2025 | 28.78 | 28.94 | 28.78 | 28.90 | 28.61 | 0.24% | 7,070 |
| Feb 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.54 | - | 14,056 |
| Feb 25, 2025 | 28.55 | 28.83 | 28.55 | 28.83 | 28.54 | -1.20% | 21,216 |
| Feb 24, 2025 | 29.30 | 29.32 | 29.18 | 29.18 | 28.88 | -2.08% | 11,482 |
| Feb 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | -0.17% | 4,233 |
| Feb 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | -1.09% | 7,916 |
| Feb 19, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.87 | - | 11,050 |
| Feb 18, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.87 | - | 2,395 |
| Feb 14, 2025 | 30.14 | 30.27 | 30.14 | 30.18 | 29.87 | 3.93% | 16,403 |
| Feb 13, 2025 | 28.92 | 29.04 | 28.92 | 29.04 | 28.75 | -0.89% | 11,880 |
| Feb 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.00 | - | 15,172 |
| Feb 11, 2025 | 29.11 | 29.30 | 29.11 | 29.30 | 29.00 | 3.13% | 7,482 |
| Feb 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.12 | - | 60 |