RUSMF - Russel Metals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.2716.2716.2216.2416.241,100
Sep 19, 201916.2816.3016.2816.3016.30400
Sep 18, 201916.4716.4716.4516.4516.45200
Sep 17, 201916.4516.4516.4516.4516.45100
Sep 16, 201916.5416.5416.3916.4516.45500
Sep 13, 201916.1316.1316.1316.1316.13-
Sep 12, 201916.2716.2716.1316.1316.131,600
Sep 11, 201916.4416.4416.2016.2016.203,500
Sep 10, 201916.2716.3816.2716.3816.38600
Sep 09, 201915.9915.9915.9915.9915.99400
Sep 06, 201915.6115.6215.6115.6115.61800
Sep 05, 201915.4715.4715.4715.4715.47200
Sep 04, 201914.7514.7514.7514.7514.75-
Sep 03, 201914.9014.9014.7214.7514.751,100
Aug 30, 201914.7415.0814.7414.9514.951,200
Aug 29, 201915.0015.1115.0015.1115.111,000
Aug 28, 201914.7614.8314.7614.8014.80500
Aug 27, 201914.6714.6714.6714.6714.67-
Aug 26, 201914.7214.7314.6714.6714.67800
Aug 26, 20190.286 Dividend
Aug 23, 201915.3615.3715.0715.0714.784,700
Aug 22, 201915.2915.2915.2915.2915.00100
Aug 21, 201915.1015.2415.1015.2414.952,100
Aug 20, 201914.7915.0014.7915.0014.72500
Aug 19, 201914.7114.8214.7114.8214.541,700
Aug 16, 201914.0914.0914.0914.0913.82-
Aug 15, 201914.1114.1814.0914.0913.82500
Aug 14, 201914.0214.0413.8713.8713.61800
Aug 13, 201913.8113.8113.8113.8113.55100
Aug 12, 201914.5114.5114.5114.5114.23100
Aug 09, 201914.4314.5714.2014.2013.931,100
Aug 08, 201915.2115.2115.2115.2114.921,000
Aug 07, 201914.9314.9314.9314.9314.65100
Aug 06, 201916.1916.1916.1416.1415.83300
Aug 05, 201916.1916.1916.1416.1415.83300
Aug 02, 201915.4915.5015.2515.2514.961,600
Aug 01, 201915.6415.6415.6415.6415.341,300
Jul 31, 201916.0216.0216.0216.0215.72800
Jul 30, 201915.9415.9515.7515.7515.451,500
Jul 29, 201915.9415.9415.8815.8815.58100
Jul 26, 201915.9415.9415.8815.8815.58400
Jul 25, 201915.9315.9315.9315.9315.63-
Jul 24, 201915.9515.9515.9315.9315.63500
Jul 23, 201915.7615.7615.7515.7515.45700
Jul 22, 201915.7615.8115.6815.6815.381,400
Jul 19, 201915.7815.7815.7815.7815.48100
Jul 18, 201915.8215.8215.7715.7715.47300
Jul 17, 201915.8815.8815.8815.8815.58-
Jul 16, 201915.8615.8815.8615.8815.58200
Jul 15, 201916.1816.1816.1816.1815.87-
Jul 12, 201916.1216.1816.1216.1815.871,200
Jul 11, 201915.9215.9215.9215.9215.62-
Jul 10, 201915.8715.9215.8715.9215.62500
Jul 09, 201916.0316.0316.0316.0315.73-
Jul 08, 201916.0016.0315.8616.0315.732,900
Jul 05, 201916.2316.2316.2316.2315.92600
Jul 03, 201916.9416.9416.9416.9416.62-
Jul 02, 201916.9416.9416.9416.9416.62-
Jul 01, 201916.9416.9416.9416.9416.62100
Jun 28, 201916.8616.8616.8616.8616.54-
Jun 27, 201916.8616.8616.8616.8616.54100
Jun 26, 201916.8516.8516.8416.8416.522,300
Jun 25, 201916.9316.9316.9316.9316.61100
Jun 24, 201916.9316.9316.9316.9316.611,000
Jun 21, 201917.0217.0216.9416.9416.621,300
Jun 20, 201916.8416.9416.8416.9416.62700
Jun 19, 201916.8116.8116.8116.8116.49100
Jun 18, 201916.8116.8116.8116.8116.49100
Jun 17, 201916.6616.6616.6616.6616.3415,200
Jun 14, 201916.4616.4616.4616.4616.15-
Jun 13, 201916.4616.4616.4616.4616.151,500
Jun 12, 201916.1116.1116.1116.1115.80-
Jun 11, 201916.1316.1416.1116.1115.803,100
Jun 10, 201916.0816.0816.0616.0715.775,000
Jun 07, 201916.0116.0116.0116.0115.71200
Jun 06, 201915.9315.9315.9215.9215.62200
Jun 05, 201915.9015.9015.9015.9015.60100
Jun 04, 201915.9015.9015.9015.9015.60-
Jun 03, 201915.9015.9015.9015.9015.60200
May 31, 201915.6315.6315.6315.6315.331,000
May 30, 201915.8015.8715.8015.8715.573,100
May 29, 201916.4516.4516.4516.4516.14100
May 28, 201916.4516.4516.4516.4516.141,100
May 28, 20190.38 Dividend
May 24, 201916.7616.7616.4716.6015.9136,400
May 23, 201916.9316.9316.5516.5515.86200
May 22, 201917.4117.4117.4117.4116.69100
May 21, 201917.5617.6217.5617.6216.89800
May 20, 201917.3817.3817.3817.3816.66-
May 17, 201916.7917.3816.7717.3816.661,000
May 16, 201916.9316.9316.9316.9316.234,500
May 15, 201916.5916.7616.5916.7616.072,100
May 14, 201916.6016.6016.5516.5515.866,800
May 13, 201916.6216.6216.5416.5415.852,100
May 10, 201916.8516.8516.8516.8516.15800
May 09, 201916.9216.9216.5716.7216.036,500
May 08, 201917.5117.5817.3117.3116.591,000
May 07, 201917.0217.0217.0217.0216.31-
May 06, 201917.0217.0217.0217.0216.31100
May 03, 201917.2217.2217.1317.2116.501,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...