RUS

Russel Metals Historical Data - RUS

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
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 Last Trade
0.16 0.48% 33.67 15:12:32
Open Price Low Price High Price Close Price Previous Close
33.51 33.41 33.78 33.67 33.51
more quote information »

RUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4534.3232.9533.50571,2060.220.66%
1 Month33.0534.8032.1233.43389,9020.621.88%
3 Months25.0034.8025.0031.50358,9788.6734.68%
6 Months22.0034.8021.8128.22308,26911.6753.05%
1 Year16.7534.8015.8424.49255,21216.92101.01%
3 Years28.4934.8010.9722.10245,2105.1818.18%
5 Years23.6834.8010.9723.71220,7919.9942.19%

RUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 33.67 0.16 0.48% 33.51 33.78 33.41 322,803
Jun 22 2021 33.51 -0.01 -0.03% 33.58 33.66 33.10 176,489
Jun 21 2021 33.52 0.25 0.75% 33.30 33.90 33.30 426,049
Jun 18 2021 33.27 -0.86 -2.52% 34.09 34.09 33.06 1,415,728
Jun 17 2021 34.13 0.65 1.94% 33.52 34.32 33.47 505,777
Jun 16 2021 33.48 0.03 0.09% 33.45 33.55 32.95 331,988
Jun 15 2021 33.45 -0.66 -1.93% 34.15 34.28 33.45 381,776
Jun 14 2021 34.11 -0.50 -1.44% 34.51 34.72 34.09 562,297
Jun 11 2021 34.61 0.68 2.0% 34.10 34.80 34.01 592,459
Jun 10 2021 33.93 0.68 2.05% 33.35 34.20 33.35 250,979
Jun 09 2021 33.25 0.19 0.57% 33.04 33.33 32.79 203,321
Jun 08 2021 33.06 0.36 1.1% 32.70 33.25 32.70 255,858
Jun 07 2021 32.70 -0.34 -1.03% 33.00 33.10 32.36 553,311
Jun 04 2021 33.04 0.13 0.4% 33.03 33.10 32.78 160,682
Jun 03 2021 32.91 0.17 0.52% 32.69 33.49 32.59 349,963
Jun 02 2021 32.74 0.28 0.86% 32.39 32.75 32.12 244,446
Jun 01 2021 32.46 -0.55 -1.67% 32.94 33.15 32.40 343,609
May 31 2021 33.01 -0.02 -0.06% 32.95 33.18 32.89 134,588
May 28 2021 33.03 -0.38 -1.14% 33.43 33.51 32.90 235,965
May 27 2021 33.41 0.33 1.0% 33.05 33.58 33.05 282,854
May 26 2021 33.08 -0.27 -0.81% 32.96 33.14 32.47 564,428
May 25 2021 33.35 -0.14 -0.42% 33.70 34.00 33.17 455,780
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:20210624 09:50:42