Russel Metals (OP:RUSMF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 31.74 | 0 | -0.28(-0.86%) | |||
| Dec 16, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30,625 | +0.56(+1.79%) |
| Dec 15, 2025 | 31.45 | 31.55 | 31.45 | 31.45 | 28,329 | +1.16(+3.84%) |
| Dec 10, 2025 | 30.29 | 25,493 | +0.60(+2.02%) | |||
| Dec 08, 2025 | 29.69 | 3,312 | +0.20(+0.68%) | |||
| Dec 05, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 4,608 | -0.08(-0.27%) |
| Dec 03, 2025 | 29.57 | 832 | +0.37(+1.27%) | |||
| Dec 02, 2025 | 28.97 | 29.35 | 28.97 | 29.20 | 429 | +0.36(+1.25%) |
| Nov 25, 2025 | 28.84 | 6,097 | +0.53(+1.89%) | |||
| Nov 21, 2025 | 28.31 | 15,845 | +0.10(+0.35%) | |||
| Nov 20, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 9,104 | +0.29(+1.02%) |
| Nov 17, 2025 | 27.92 | 3,304 | -0.48(-1.69%) | |||
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 321 | -0.19(-0.66%) |
| Nov 10, 2025 | 28.59 | 0 | +0.67(+2.40%) | |||
| Nov 07, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 8,937 | -0.26(-0.92%) |
| Nov 06, 2025 | 28.01 | 28.18 | 27.78 | 28.18 | 4,845 | -1.67(-5.59%) |
| Nov 05, 2025 | 30.02 | 30.02 | 29.85 | 29.85 | 2,035 | +0.21(+0.71%) |
| Nov 04, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 1,000 | -1.20(-3.90%) |
| Oct 31, 2025 | 30.84 | 31 | -0.06(-0.18%) | |||
| Oct 29, 2025 | 30.90 | 1,475 | +0.48(+1.58%) | |||
| Oct 28, 2025 | 29.35 | 30.42 | 29.35 | 30.42 | 10,946 | +1.09(+3.72%) |
| Oct 21, 2025 | 29.33 | 40 | +0.14(+0.48%) | |||
| Oct 15, 2025 | 29.19 | 0 | -0.03(-0.10%) | |||
| Oct 14, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 360 | -0.02(-0.05%) |
| Oct 10, 2025 | 29.23 | 0 | -0.69(-2.29%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.