Russel Metals Inc. (RUSMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.79

-0.33

(-1.13%)

At close: 09:34AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28.79	28.79	28.79	28.79	28.79	100
Apr 25, 2024	29.12	29.12	29.12	29.12	29.12	-
Apr 24, 2024	29.46	29.46	29.12	29.12	29.12	200
Apr 23, 2024	29.12	29.12	29.12	29.12	29.12	200
Apr 22, 2024	28.94	28.94	28.94	28.94	28.94	500
Apr 19, 2024	28.46	28.46	28.46	28.46	28.46	-
Apr 18, 2024	28.46	28.46	28.46	28.46	28.46	300
Apr 17, 2024	30.04	30.04	30.04	30.04	30.04	-
Apr 16, 2024	30.04	30.04	30.04	30.04	30.04	-
Apr 15, 2024	30.04	30.04	30.04	30.04	30.04	100
Apr 12, 2024	30.00	30.04	30.00	30.04	30.04	300
Apr 11, 2024	28.26	28.26	28.26	28.26	28.26	5,700
Apr 10, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 09, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 08, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 05, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 04, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 03, 2024	32.64	32.64	32.64	32.64	32.64	800
Apr 02, 2024	32.87	32.87	32.87	32.87	32.87	-
Apr 01, 2024	32.87	32.87	32.87	32.87	32.87	1,000
Mar 28, 2024	33.05	33.05	33.05	33.05	33.05	200
Mar 27, 2024	31.32	31.32	31.32	31.32	31.32	-
Mar 26, 2024	31.32	31.32	31.32	31.32	31.32	-
Mar 25, 2024	31.32	31.32	31.32	31.32	31.32	100
Mar 22, 2024	32.42	32.42	32.42	32.42	32.42	-
Mar 21, 2024	32.42	32.42	32.42	32.42	32.42	-
Mar 20, 2024	32.42	32.42	32.42	32.42	32.42	400
Mar 19, 2024	31.97	31.97	31.97	31.97	31.97	-
Mar 18, 2024	31.97	31.97	31.97	31.97	31.97	100
Mar 15, 2024	31.97	31.97	31.97	31.97	31.97	1,400
Mar 14, 2024	31.95	31.95	31.95	31.95	31.95	1,100
Mar 13, 2024	32.37	32.37	32.37	32.37	32.37	-
Mar 12, 2024	32.37	32.37	32.37	32.37	32.37	100
Mar 11, 2024	32.27	32.27	32.27	32.27	32.27	-
Mar 08, 2024	32.27	32.27	32.27	32.27	32.27	-
Mar 07, 2024	32.27	32.27	32.27	32.27	32.27	-
Mar 06, 2024	32.27	32.27	32.27	32.27	32.27	200
Mar 05, 2024	33.72	33.72	33.72	33.72	33.72	-
Mar 04, 2024	33.72	33.72	33.72	33.72	33.72	-
Mar 01, 2024	33.72	33.72	33.72	33.72	33.72	-
Feb 29, 2024	33.72	33.72	33.72	33.72	33.72	-
Feb 28, 2024	33.72	33.72	33.72	33.72	33.72	-
Feb 28, 2024	0.296 Dividend
Feb 27, 2024	33.72	33.72	33.72	33.72	33.42	-
Feb 26, 2024	33.65	33.72	33.65	33.72	33.42	18,400
Feb 23, 2024	35.00	35.00	35.00	35.00	34.69	-
Feb 22, 2024	35.00	35.00	35.00	35.00	34.69	-
Feb 21, 2024	35.00	35.00	35.00	35.00	34.69	-
Feb 20, 2024	35.00	35.00	35.00	35.00	34.69	-
Feb 16, 2024	35.00	35.00	35.00	35.00	34.69	-
Feb 15, 2024	34.19	35.00	34.19	35.00	34.69	200
Feb 14, 2024	33.10	33.10	33.10	33.10	32.81	200
Feb 13, 2024	32.87	32.87	32.87	32.87	32.58	200
Feb 12, 2024	32.55	32.55	32.55	32.55	32.26	-
Feb 09, 2024	32.55	32.55	32.55	32.55	32.26	300
Feb 08, 2024	33.42	33.42	33.42	33.42	33.13	-
Feb 07, 2024	33.42	33.42	33.42	33.42	33.13	800
Feb 06, 2024	32.70	32.70	32.70	32.70	32.41	-
Feb 05, 2024	32.70	32.70	32.70	32.70	32.41	-
Feb 02, 2024	32.70	32.70	32.70	32.70	32.41	-
Feb 01, 2024	32.70	32.70	32.70	32.70	32.41	-
Jan 31, 2024	32.65	32.70	32.65	32.70	32.41	1,200
Jan 30, 2024	32.30	32.30	32.30	32.30	32.02	500
Jan 29, 2024	32.30	32.30	32.30	32.30	32.02	200
Jan 26, 2024	31.82	31.82	31.82	31.82	31.54	-
Jan 25, 2024	31.88	31.91	31.82	31.82	31.54	400
Jan 24, 2024	32.47	32.47	32.47	32.47	32.18	1,000
Jan 23, 2024	32.47	32.47	32.47	32.47	32.18	-
Jan 22, 2024	32.47	32.47	32.47	32.47	32.18	200
Jan 19, 2024	32.26	32.26	32.26	32.26	31.98	200
Jan 18, 2024	32.16	32.16	32.16	32.16	31.88	400
Jan 17, 2024	32.47	32.47	32.47	32.47	32.18	2,600
Jan 16, 2024	32.47	32.47	32.47	32.47	32.18	-
Jan 12, 2024	32.47	32.47	32.47	32.47	32.18	-
Jan 11, 2024	30.98	32.60	30.98	32.47	32.18	1,500
Jan 10, 2024	34.31	34.31	34.31	34.31	34.01	-
Jan 09, 2024	34.31	34.31	34.31	34.31	34.01	400
Jan 08, 2024	34.31	34.31	34.31	34.31	34.01	-
Jan 05, 2024	34.31	34.31	34.31	34.31	34.01	-
Jan 04, 2024	34.31	34.31	34.31	34.31	34.01	-
Jan 03, 2024	34.31	34.31	34.31	34.31	34.01	1,500
Jan 02, 2024	34.31	34.31	34.31	34.31	34.01	-
Dec 29, 2023	34.31	34.31	34.31	34.31	34.01	1,300
Dec 28, 2023	33.39	33.39	33.39	33.39	33.10	-
Dec 27, 2023	33.39	33.39	33.39	33.39	33.10	-
Dec 26, 2023	33.39	33.39	33.39	33.39	33.10	-
Dec 22, 2023	33.39	33.39	33.39	33.39	33.10	-
Dec 21, 2023	33.39	33.39	33.39	33.39	33.10	1,800
Dec 20, 2023	33.44	33.44	33.44	33.44	33.15	1,800
Dec 19, 2023	33.69	33.77	33.69	33.77	33.47	2,200
Dec 18, 2023	33.01	33.32	33.00	33.03	32.74	700
Dec 15, 2023	33.21	33.36	32.37	32.54	32.25	5,200
Dec 14, 2023	32.63	33.58	32.63	33.37	33.08	1,000
Dec 13, 2023	31.27	31.27	31.25	31.25	30.98	1,900
Dec 12, 2023	30.82	30.82	30.82	30.82	30.55	1,100
Dec 11, 2023	30.70	30.70	30.70	30.70	30.43	900
Dec 08, 2023	30.70	30.70	30.70	30.70	30.43	-
Dec 07, 2023	30.70	30.71	30.70	30.70	30.43	16,400
Dec 06, 2023	30.74	30.74	30.28	30.28	30.01	1,100
Dec 05, 2023	31.73	31.73	31.73	31.73	31.45	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,266.26-1,778.20(-2.02%)

Russel Metals Inc. (RUSMF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,266.26
-1,778.20(-2.02%)