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 Stock ISIN Stock Description
Russel Metals Inc RUS Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.22 1.04% 21.43 15:11:01
Open Price Low Price High Price Close Price Previous Close
21.14 21.14 21.48 21.43 21.21
more quote information »

RUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3821.4820.3820.93284,9591.055.15%
1 Month17.8021.4817.4819.83252,8503.6320.39%
3 Months18.4121.4817.1018.94200,5353.0216.4%
6 Months15.0121.4814.5017.75252,6306.4242.77%
1 Year22.3123.0010.9717.57277,411-0.88-3.94%
3 Years29.2032.6510.9721.97225,156-7.77-26.61%
5 Years18.2232.6510.9722.34220,2383.2117.62%

RUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 21.43 0.22 1.04% 21.14 21.48 21.14 198,626
Nov 26 2020 21.21 0.08 0.38% 20.93 21.34 20.93 185,939
Nov 26 2020 21.13 0.00 0.0% 21.13 21.13 21.13 0
Nov 25 2020 21.13 0.20 0.96% 20.96 21.19 20.84 253,386
Nov 24 2020 20.93 -0.03 -0.14% 20.60 21.00 20.50 335,981
Nov 23 2020 20.96 0.17 0.82% 20.85 21.19 20.85 465,262
Nov 20 2020 20.79 0.08 0.39% 20.77 20.89 20.45 172,063
Nov 19 2020 20.71 0.33 1.62% 20.38 20.80 20.38 198,102
Nov 19 2020 20.38 0.00 0.0% 20.38 20.38 20.38 0
Nov 18 2020 20.38 0.08 0.39% 20.43 20.66 20.36 175,060
Nov 17 2020 20.30 -0.14 -0.68% 20.12 20.50 20.00 213,430
Nov 16 2020 20.44 0.67 3.39% 19.90 20.44 19.90 367,013
Nov 16 2020 19.77 0.00 0.0% 19.77 19.77 19.77 0
Nov 13 2020 19.77 0.39 2.01% 19.52 19.87 19.52 184,563
Nov 12 2020 19.38 -0.51 -2.56% 19.85 19.90 19.35 181,554
Nov 11 2020 19.89 -0.07 -0.35% 20.10 20.23 19.76 157,275
Nov 10 2020 19.96 0.56 2.89% 19.39 20.24 19.36 437,381
Nov 09 2020 19.40 1.00 5.43% 19.34 19.40 18.84 462,888
Nov 06 2020 18.40 -0.19 -1.02% 18.77 18.84 18.35 235,571
Nov 06 2020 18.59 0.00 0.0% 18.59 18.59 18.59 0
Nov 05 2020 18.59 0.26 1.42% 18.71 19.38 18.54 339,693
Nov 04 2020 18.33 -0.26 -1.4% 18.74 18.84 18.29 162,868
Nov 03 2020 18.59 0.46 2.54% 18.32 18.82 18.29 212,845
Nov 02 2020 18.13 0.40 2.26% 17.97 18.19 17.78 100,334
Nov 02 2020 17.73 0.00 0.0% 17.73 17.73 17.73 0
Oct 30 2020 17.73 -0.02 -0.11% 17.80 17.85 17.48 148,888
Oct 29 2020 17.75 0.20 1.14% 17.48 17.98 17.34 164,633
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:20201129 11:30:10