RUS

Russel Metals Historical Data - RUS

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Russel Metals Inc RUS Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.21 -0.61% 33.98 15:12:33
Open Price Low Price High Price Close Price Previous Close
34.01 33.88 34.34 33.98 34.19
more quote information »

RUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8234.5032.5533.90225,3811.163.53%
1 Month36.2536.4432.5534.44225,825-2.27-6.26%
3 Months33.7437.5632.2734.64210,3830.240.71%
6 Months25.6037.5624.2832.11283,3798.3832.73%
1 Year18.0537.5617.1027.66260,44115.9388.25%
3 Years27.5837.5610.9722.75248,3846.4023.21%
5 Years20.5537.5610.9724.30224,65813.4365.35%

RUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 33.98 -0.21 -0.61% 34.01 34.34 33.88 109,479
Sep 15 2021 34.19 0.42 1.24% 33.58 34.27 33.58 154,128
Sep 14 2021 33.77 -0.13 -0.38% 34.00 34.00 33.55 179,080
Sep 13 2021 33.90 -0.31 -0.91% 34.49 34.50 33.55 267,122
Sep 10 2021 34.21 0.65 1.94% 33.66 34.44 33.66 242,303
Sep 09 2021 33.56 0.74 2.25% 32.82 33.77 32.55 284,270
Sep 08 2021 32.82 -0.40 -1.2% 33.29 33.45 32.80 110,879
Sep 07 2021 33.22 0.05 0.15% 33.00 33.30 32.70 223,747
Sep 03 2021 33.17 -0.15 -0.45% 33.28 33.45 33.08 181,579
Sep 02 2021 33.32 -0.36 -1.07% 33.51 33.78 33.25 198,377
Sep 01 2021 33.68 -0.62 -1.81% 34.30 34.41 33.51 501,567
Aug 31 2021 34.30 -0.93 -2.64% 34.65 34.86 34.21 252,083
Aug 30 2021 35.23 0.10 0.28% 35.01 35.25 34.56 114,413
Aug 27 2021 35.13 -0.11 -0.31% 35.25 35.62 35.12 110,697
Aug 26 2021 35.24 -0.79 -2.19% 35.93 36.23 34.92 401,756
Aug 25 2021 36.03 -0.16 -0.44% 35.65 36.10 35.57 114,187
Aug 24 2021 36.19 0.45 1.26% 35.85 36.44 35.79 153,842
Aug 23 2021 35.74 0.31 0.87% 35.88 35.88 35.25 260,817
Aug 20 2021 35.43 -0.45 -1.25% 35.85 35.85 35.03 283,011
Aug 19 2021 35.88 -1.00 -2.71% 36.25 36.32 35.43 256,811
Aug 18 2021 36.88 0.13 0.35% 36.82 37.56 36.59 270,579
Aug 17 2021 36.75 -0.27 -0.73% 37.24 37.24 36.50 239,243
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:20210917 07:38:24