Russell Metals Inc (PK) (RUSMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2505 | 4.71086833679 | 26.545 | 27.7955 | 26.545 | 3976 | 26.545 | CS |
| 4 | 0.7955 | 2.9462962963 | 27 | 28.175 | 25.24 | 12469 | 26.68961902 | CS |
| 12 | -2.2745 | -7.56401729298 | 30.07 | 30.27 | 25.24 | 12697 | 27.83327634 | CS |
| 26 | -1.0945 | -3.7885081343 | 28.89 | 32.69 | 25.24 | 14574 | 28.68836946 | CS |
| 52 | -0.6645 | -2.33485593816 | 28.46 | 32.69 | 25.24 | 6591 | 28.60139013 | CS |
| 156 | 0.9255 | 3.44436174172 | 26.87 | 35 | 17.67 | 3579 | 27.76879586 | CS |
| 260 | 17.4855 | 169.597478177 | 10.31 | 35 | 9.49 | 2715 | 25.75598818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 27.7955 | 1.25 | 4.71 | 27.6359 | 27.7955 | 27.6359 | 6881 |
| 1744838520 | 26.545 | 0 | 0.00 | 26.545 | 26.545 | 26.545 | 0 |
| 1744752120 | 26.545 | 0 | 0.00 | 26.545 | 26.545 | 26.545 | 0 |
| 1744665720 | 26.545 | 0 | 0.00 | 26.545 | 26.545 | 26.545 | 0 |
| 1744406520 | 26.545 | 0 | 0.00 | 26.545 | 26.545 | 26.545 | 0 |
| 1744320120 | 26.545 | 1.31 | 5.17 | 26.545 | 26.545 | 26.545 | 3976 |
| 1744234140 | 25.24 | -0.11 | -0.43 | 25.24 | 25.24 | 25.24 | 4016 |
| 1744147620 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1744061220 | 25.35 | -0.98 | -3.72 | 25.73 | 25.73 | 25.25 | 34330 |
| 1743802020 | 26.33 | -1.22 | -4.43 | 26.33 | 26.33 | 26.33 | 2307 |
| 1743715440 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 0 |
| 1743629040 | 27.55 | -0.2 | -0.72 | 27.55 | 27.55 | 27.55 | 21518 |
| 1743542640 | 27.75 | -0.43 | -1.51 | 27.75 | 27.75 | 27.75 | 3119 |
| 1743456540 | 28.175 | 0 | 0.00 | 28.175 | 28.175 | 28.175 | 0 |
| 1743197340 | 28.175 | 0 | 0.00 | 28.175 | 28.175 | 28.175 | 0 |
| 1743110940 | 28.175 | 0 | 0.00 | 28.175 | 28.175 | 28.175 | 0 |
| 1743024540 | 28.175 | 1.3 | 4.82 | 28.175 | 28.175 | 28.175 | 17139 |
| 1742938140 | 26.88 | 0 | 0.00 | 26.88 | 26.88 | 26.88 | 0 |
| 1742851740 | 26.88 | 0 | 0.00 | 26.88 | 26.88 | 26.88 | 0 |
| 1742592540 | 26.88 | -0.09 | -0.33 | 26.6501 | 26.88 | 26.6501 | 14471 |
| 1742505960 | 26.97 | -0.25 | -0.91 | 27 | 27 | 26.97 | 11347 |
| 1742419200 | 27.2165 | -0.08 | -0.31 | 27.2958 | 27.2958 | 27.2165 | 7700 |
| 1742333400 | 27.3 | -0.47 | -1.69 | 27.48 | 27.48 | 27.13 | 27536 |
| 1742246940 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1741987740 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1741901340 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1741814940 | 27.77 | 0.22 | 0.80 | 27.77 | 27.77 | 27.77 | 3676 |
| 1741728480 | 27.55 | -0.3 | -1.08 | 27.68 | 27.68 | 27.55 | 12286 |
| 1741641600 | 27.85 | 0.38 | 1.38 | 27.85 | 27.85 | 27.85 | 9859 |
| 1741386000 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1741299600 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1741213200 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1741126800 | 27.47 | -1.07 | -3.75 | 27.47 | 27.47 | 27.47 | 16994 |
| 1741040760 | 28.5401 | 0.24 | 0.85 | 28.5596 | 28.5596 | 28.5401 | 6362 |
| 1740781260 | 28.3 | -0.6 | -2.08 | 28.23 | 28.3 | 28.23 | 3387 |
| 1740695340 | 28.9 | 0.07 | 0.24 | 28.78 | 28.94 | 28.78 | 7070 |
| 1740608880 | 28.83 | 0 | 0.00 | 28.83 | 28.83 | 28.83 | 0 |
| 1740522480 | 28.83 | -0.35 | -1.20 | 28.545 | 28.83 | 28.545 | 21216 |
| 1740435600 | 29.18 | -0.62 | -2.08 | 29.3 | 29.32 | 29.18 | 11482 |
| 1740176400 | 29.8 | -0.05 | -0.17 | 29.8 | 29.8 | 29.8 | 4233 |
| 1740090480 | 29.85 | -0.33 | -1.09 | 29.85 | 29.85 | 29.85 | 7916 |
| 1740004020 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1739917620 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1739572020 | 30.18 | 1.14 | 3.93 | 30.14 | 30.27 | 30.14 | 16403 |
| 1739485320 | 29.04 | -0.26 | -0.89 | 28.92 | 29.04 | 28.92 | 11880 |
| 1739399340 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1739312940 | 29.3 | 0.89 | 3.13 | 29.11 | 29.3 | 29.11 | 7482 |
| 1739226360 | 28.4101 | 0 | 0.00 | 28.4101 | 28.4101 | 28.4101 | 0 |
| 1738967160 | 28.4101 | -0.32 | -1.11 | 28.4101 | 28.4101 | 28.4101 | 5486 |
| 1738880400 | 28.73 | 0.17 | 0.60 | 28.6 | 28.73 | 28.6 | 2763 |
| 1738794000 | 28.56 | 0.2 | 0.71 | 28.735 | 28.735 | 28.56 | 8570 |
| 1738708080 | 28.36 | 0.68 | 2.46 | 28.59 | 28.59 | 28.2 | 19305 |
| 1738621740 | 27.68 | -1.65 | -5.63 | 26.1 | 27.68 | 25.322 | 65016 |
| 1738362420 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738276020 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738189620 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738103220 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738016820 | 29.33 | 0.33 | 1.14 | 30.07 | 30.07 | 29.33 | 4747 |
| 1737757740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737671340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737584940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737498540 | 29 | 0.61 | 2.13 | 29 | 29 | 29 | 17622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
