Russell Metals Inc (PK) Historical Data - RUSMF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Russell Metals Inc (PK) (RUSMF)
Russell Metals Inc (PK) (RUSMF) Historical

Russell Metals Inc (PK) (RUSMF)

26.76

-0.20

(-0.74%)

Closed June 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.62	-5.70824524313	28.38	28.38	26.76	473	27.26830986	CS
4	-1.81	-6.33531676584	28.57	30	26.76	647	28.59673751	CS
12	-5.605	-17.3180905299	32.365	33.05	26.76	945	29.11709005	CS
26	-1.65	-5.80781414995	28.41	35	26.76	1322	31.53251496	CS
52	-0.06	-0.223713646532	26.82	35	24.34	2164	29.10100075	CS
156	-0.36	-1.32743362832	27.12	35	17.67	2162	26.39769574	CS
260	11.1313	71.223454286	15.6287	35	7.75	2024	22.03113664	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	26.76	-0.2	-0.74	26.8	26.8	26.76	411
1717104540	26.96	-0.29	-1.06	27.06	27.06	26.96	300
1717018020	27.25	-1.13	-3.98	27.51	27.745	27.25	1020
1716931740	28.38	-0.22	-0.77	28.38	28.38	28.38	100
1716586140	28.6	0	0.00	28.6	28.6	28.6	0
1716499740	28.6	0	0.00	28.6	28.6	28.6	0
1716413340	28.6	0	0.00	28.6	28.6	28.6	0
1716326940	28.6	-1.4	-4.67	28.45	28.6	28.45	500
1716240180	30	1.3	4.53	30	30	30	400
1715980800	28.7	0	0.00	28.7	28.7	28.7	0
1715894400	28.7	0	0.00	28.7	28.7	28.7	0
1715808000	28.7	0.19	0.67	28.7	28.7	28.7	225
1715722140	28.51	-0.09	-0.31	28.51	28.51	28.51	370
1715635200	28.6	-0.46	-1.57	28.75	28.75	28.6	375
1715376120	29.056081	0	0.00	29.056081	29.056081	29.056081	0
1715289720	29.056081	0.37	1.28	29	29.3	29	2702
1715203740	28.69	0	0.00	28.69	28.69	28.69	0
1715117340	28.69	0	0.00	28.69	28.69	28.69	0
1715030940	28.69	0.12	0.42	28.69	28.69	28.69	1000
1714771740	28.57	0.68	2.44	28.57	28.57	28.57	125
1714684800	27.89	0	0.00	27.89	27.89	27.89	0
1714598400	27.89	-0.9	-3.13	27.71	27.89	27.71	6145
1714512600	28.79	0	0.00	28.79	28.79	28.79	0
1714425780	28.79	0	0.00	28.79	28.79	28.79	0
1714166580	28.79	-0.33	-1.13	28.79	28.79	28.79	100
1714080420	29.12	0	0.00	29.12	29.12	29.12	0
1713994020	29.12	0	0.00	29.46	29.46	29.12	225
1713907740	29.12	0.18	0.62	29.12	29.12	29.12	150
1713821340	28.94	0.48	1.69	28.94	28.94	28.94	500
1713561900	28.46	0	0.00	28.46	28.46	28.46	0
1713475500	28.46	-1.58	-5.26	28.46	28.46	28.46	250
1713389160	30.04	0	0.00	30.04	30.04	30.04	0
1713302760	30.04	0	0.00	30.04	30.04	30.04	0
1713216360	30.04	0	0.00	30.04	30.04	30.04	0
1712957160	30.04	1.78	6.30	30	30.04	30	264
1712870760	28.26	-4.38	-13.42	28.26	28.26	28.26	5708
1712784300	32.64	0	0.00	32.64	32.64	32.64	0
1712697900	32.64	0	0.00	32.64	32.64	32.64	0
1712611500	32.64	0	0.00	32.64	32.64	32.64	0
1712352300	32.64	0	0.00	32.64	32.64	32.64	0
1712265900	32.64	0	0.00	32.64	32.64	32.64	0
1712179500	32.64	-0.23	-0.69	32.64	32.64	32.64	800
1712093340	32.866	0	0.00	32.866	32.866	32.866	0
1712006940	32.866	-0.18	-0.56	32.866	32.866	32.866	1030
1711660800	33.049999	1.73	5.52	33.049999	33.049999	33.049999	161
1711574400	31.32	0	0.00	31.32	31.32	31.32	0
1711488000	31.32	0	0.00	31.32	31.32	31.32	0
1711401600	31.32	-1.1	-3.40	31.32	31.32	31.32	100
1711142940	32.421025	0	0.00	32.421025	32.421025	32.421025	0
1711056540	32.421025	0	0.00	32.421025	32.421025	32.421025	0
1710970140	32.421025	0.45	1.41	32.421025	32.421025	32.421025	400
1710883320	31.97	0	0.00	31.97	31.97	31.97	0
1710796920	31.97	0	0.00	31.97	31.97	31.97	0
1710537720	31.97	0.02	0.08	31.97	31.97	31.97	1400
1710451740	31.945	-0.42	-1.30	31.945	31.945	31.945	1062
1710365340	32.365	0	0.00	32.365	32.365	32.365	0
1710278940	32.365	0.09	0.29	32.365	32.365	32.365	100
1710196080	32.27	0	0.00	32.27	32.27	32.27	0
1709936880	32.27	0	0.00	32.27	32.27	32.27	0
1709850480	32.27	0	0.00	32.27	32.27	32.27	0
1709764080	32.27	-1.45	-4.31	32.27	32.27	32.27	200
1709645400	33.7219	0	0.00	33.7219	33.7219	33.7219	0
1709559000	33.7219	0	0.00	33.7219	33.7219	33.7219	0

Russell Metals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions