Russel Metals Historical Data - RUS

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Russel Metals Inc RUS Toronto Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.20 -1.32% 14.96 14.90 15.25 15.25 15.16 14:02:08
more quote information »

RUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7915.5014.3715.13589,5380.171.15%
1 Month15.0115.5013.2014.74452,350-0.05-0.33%
3 Months19.8820.1310.9714.44400,276-4.92-24.75%
6 Months22.1623.0010.9717.37308,160-7.20-32.49%
1 Year22.3423.3510.9718.90254,451-7.38-33.03%
3 Years25.6032.6510.9723.46213,796-10.64-41.56%
5 Years25.3832.6510.9722.74221,287-10.42-41.06%

RUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 15.16 -0.09 -0.59% 15.01 15.22 14.58 1,747,051
May 26 2020 15.25 0.11 0.73% 15.50 15.50 15.16 638,140
May 25 2020 15.14 0.37 2.51% 14.90 15.29 14.71 199,996
May 22 2020 14.77 -0.05 -0.34% 14.80 14.80 14.37 211,308
May 21 2020 14.82 -0.03 -0.2% 14.79 15.05 14.65 151,193
May 20 2020 14.85 0.22 1.5% 14.82 14.91 14.61 347,628
May 19 2020 14.63 0.65 4.65% 14.45 14.92 14.45 616,023
May 15 2020 13.98 0.30 2.19% 13.57 14.03 13.50 283,011
May 14 2020 13.68 -0.23 -1.65% 13.74 13.79 13.20 439,336
May 13 2020 13.91 -0.56 -3.87% 14.44 14.48 13.83 345,072
May 12 2020 14.47 -0.39 -2.62% 14.96 14.97 14.47 386,206
May 11 2020 14.86 0.02 0.13% 15.00 15.02 14.72 376,783
May 08 2020 14.84 0.22 1.5% 14.81 14.94 14.62 466,533
May 07 2020 14.62 0.12 0.83% 14.78 14.82 14.38 347,179
May 06 2020 14.50 -0.02 -0.14% 14.55 14.60 14.20 403,288
May 05 2020 14.52 0.17 1.18% 14.60 14.94 14.41 445,955
May 04 2020 14.35 -0.17 -1.17% 14.28 14.43 13.98 229,314
May 01 2020 14.52 -0.56 -3.71% 14.80 14.93 14.32 254,110
Apr 30 2020 15.08 0.03 0.2% 15.01 15.15 14.59 706,524
Apr 29 2020 15.05 0.67 4.66% 14.70 15.25 14.67 282,403
Apr 28 2020 14.38 0.14 0.98% 14.45 14.61 14.03 316,823
See More Historical Prices »
Your Recent History
TSX
RUS
Russel Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200528 19:18:02