RUS

Russel Metals Historical Data - RUS

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
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
0.28 1.09% 26.02 15:12:26
Open Price Low Price High Price Close Price Previous Close
25.64 25.43 26.19 26.02 25.74
more quote information »

RUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.4426.6824.6525.61179,3630.582.28%
1 Month31.9632.2424.6528.02233,923-5.94-18.59%
3 Months31.0136.1524.6531.02232,625-4.99-16.09%
6 Months33.2536.1524.6531.71240,605-7.23-21.74%
1 Year33.4237.5624.6532.72220,812-7.40-22.14%
3 Years22.2537.5610.9724.65253,0633.7716.94%
5 Years25.9937.5610.9725.23227,5960.030.12%

RUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 26.02 0.28 1.09% 25.64 26.19 25.43 116,908
Jun 29 2022 25.74 -0.37 -1.42% 26.12 26.22 25.33 201,645
Jun 28 2022 26.11 0.14 0.54% 26.18 26.68 25.91 133,345
Jun 27 2022 25.97 0.31 1.21% 25.83 26.46 25.80 152,882
Jun 24 2022 25.66 0.62 2.48% 25.18 25.91 25.18 131,078
Jun 23 2022 25.04 -0.37 -1.46% 25.44 25.86 24.65 277,865
Jun 22 2022 25.41 -1.30 -4.87% 26.26 26.30 25.23 456,040
Jun 21 2022 26.71 0.20 0.75% 26.75 26.88 26.41 331,142
Jun 20 2022 26.51 0.31 1.18% 26.25 26.60 25.83 70,263
Jun 17 2022 26.20 -0.42 -1.58% 26.82 26.83 26.00 354,159
Jun 16 2022 26.62 -2.31 -7.98% 28.25 28.25 26.57 255,338
Jun 15 2022 28.93 0.22 0.77% 28.97 29.13 28.54 103,021
Jun 14 2022 28.71 0.11 0.38% 28.59 28.90 28.35 429,186
Jun 13 2022 28.60 -1.36 -4.54% 29.30 29.40 28.53 455,312
Jun 10 2022 29.96 -0.79 -2.57% 30.60 30.60 29.82 291,932
Jun 09 2022 30.75 -0.73 -2.32% 31.41 31.41 30.73 152,147
Jun 08 2022 31.48 -0.51 -1.59% 32.00 32.00 31.35 199,409
Jun 07 2022 31.99 0.40 1.27% 31.39 32.08 31.39 286,477
Jun 06 2022 31.59 0.35 1.12% 31.55 31.75 31.24 109,882
Jun 03 2022 31.24 -0.73 -2.28% 31.75 31.75 31.12 117,721
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:20220703 03:04:53