RUSSEL METALS $26.45

up +0.52


21/5/2013 03:21 PM  |  OTC : RUSMF  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

RUSMF historical data

Date Open High Low Close Volume
5/20/2013 25.93 25.93 25.93 25.93 0
5/17/2013 25.93 25.93 25.93 25.93 98
5/16/2013 26.38 26.38 26.38 26.38 3
5/15/2013 26.07 26.07 26.07 26.07 2
5/14/2013 26.56 26.56 26.56 26.56 0
5/13/2013 26.65 26.65 26.56 26.56 11
5/10/2013 26.34 26.34 26.34 26.34 0
5/9/2013 26.34 26.34 26.34 26.34 5
5/8/2013 25.95 26.73 25.94 26.60 6
5/7/2013 26.18 26.18 26.18 26.18 74
5/6/2013 26.26 26.26 26.26 26.26 3
5/3/2013 26.20 26.20 26.20 26.20 1
5/2/2013 26.82 26.82 26.82 26.82 0
5/1/2013 26.82 26.82 26.82 26.82 0
4/30/2013 26.81 26.82 26.81 26.82 24
4/29/2013 26.69 26.69 26.69 26.69 0
4/26/2013 26.69 26.69 26.69 26.69 0
4/25/2013 26.74 26.79 26.69 26.69 3
4/24/2013 26.22 26.22 26.19 26.19 30
4/23/2013 26.39 26.39 26.39 26.39 0
4/22/2013 26.27 26.39 26.27 26.39 2
4/19/2013 26.77 26.77 26.46 26.46 5
4/18/2013 27.12 27.17 26.96 27.17 8
4/17/2013 27.01 27.01 27.01 27.01 1
4/16/2013 27.10 27.10 27.10 27.10 0
4/15/2013 27.09 27.10 27.09 27.10 2
4/12/2013 28.47 28.47 28.47 28.47 0
4/11/2013 28.47 28.47 28.47 28.47 1
4/10/2013 28.10 28.10 28.10 28.10 1
4/9/2013 28.05 28.05 27.88 27.96 11
4/8/2013 27.35 27.35 27.35 27.35 0
4/5/2013 27.01 27.35 26.86 27.35 7
4/4/2013 27.47 27.52 27.35 27.35 7
4/3/2013 27.96 28.01 27.58 27.58 5
4/2/2013 28.16 28.20 28.16 28.20 2
4/1/2013 28.25 28.89 28.25 28.89 15
3/28/2013 28.21 28.36 28.21 28.36 2
3/27/2013 28.17 28.17 28.17 28.17 1
3/26/2013 28.26 28.26 28.26 28.26 1
3/25/2013 28.23 28.23 28.23 28.23 4
3/22/2013 28.08 28.08 28.08 28.08 1
3/21/2013 28.48 28.48 28.48 28.48 1
3/20/2013 28.26 28.26 28.25 28.25 7
3/19/2013 28.17 28.17 28.08 28.09 3
3/18/2013 28.26 28.41 28.26 28.41 6
3/15/2013 27.38 27.38 27.38 27.38 0
3/14/2013 27.38 27.38 27.38 27.38 0
3/13/2013 27.38 27.38 27.38 27.38 3
3/12/2013 27.79 27.79 27.79 27.79 0
3/11/2013 27.89 27.89 27.79 27.79 3
3/8/2013 27.65 27.65 27.65 27.65 0
3/7/2013 27.65 27.65 27.65 27.65 0
3/6/2013 27.65 27.65 27.65 27.65 1
3/5/2013 27.78 27.78 27.78 27.78 0
3/4/2013 27.78 27.78 27.78 27.78 0
3/1/2013 27.78 27.78 27.78 27.78 0
2/28/2013 27.78 27.78 27.78 27.78 0
2/27/2013 27.78 27.78 27.78 27.78 0
2/26/2013 27.78 27.78 27.78 27.78 0
2/25/2013 27.78 27.78 27.78 27.78 1
2/22/2013 28.36 28.36 28.36 28.36 0
2/21/2013 28.36 28.36 28.36 28.36 1
2/20/2013 28.67 28.67 28.67 28.67 24
2/19/2013 28.15 28.15 28.15 28.15 1
2/15/2013 29.20 29.20 29.20 29.20 0
2/14/2013 29.20 29.20 29.20 29.20 1
2/13/2013 28.87 28.87 28.87 28.87 10
2/12/2013 28.77 28.77 28.77 28.77 0
2/11/2013 28.77 28.77 28.77 28.77 0
2/8/2013 28.77 28.77 28.77 28.77 0
2/7/2013 28.77 28.77 28.77 28.77 3
2/6/2013 28.67 28.67 28.67 28.67 0
2/5/2013 28.67 28.67 28.67 28.67 0
2/4/2013 28.90 28.91 28.67 28.67 11
2/1/2013 28.42 28.42 28.42 28.42 0
1/31/2013 28.42 28.42 28.42 28.42 0
1/30/2013 28.42 28.42 28.42 28.42 0
1/29/2013 27.97 28.42 27.97 28.42 9
1/28/2013 28.31 28.31 28.31 28.31 2
1/25/2013 29.12 29.12 29.12 29.12 0
1/24/2013 29.16 29.16 29.12 29.12 17
1/23/2013 29.17 29.17 28.79 28.79 2
1/22/2013 29.85 29.85 29.85 29.85 0
1/18/2013 29.85 29.85 29.85 29.85 0
1/17/2013 29.85 29.85 29.85 29.85 0
1/16/2013 29.85 29.85 29.85 29.85 0
1/15/2013 29.79 29.91 29.79 29.85 16
1/14/2013 29.57 29.57 29.57 29.57 7
1/11/2013 29.03 29.03 29.03 29.03 0
1/10/2013 29.03 29.03 29.03 29.03 0
1/9/2013 29.03 29.03 29.03 29.03 0
1/8/2013 28.90 29.03 28.90 29.03 2
1/7/2013 28.83 28.83 28.83 28.83 8
1/4/2013 28.71 28.71 28.71 28.71 0
1/3/2013 28.71 28.71 28.71 28.71 0
1/2/2013 28.68 28.71 28.68 28.71 27
12/31/2012 27.57 27.57 27.57 27.57 2
12/28/2012 27.60 27.60 27.60 27.60 0
12/27/2012 27.81 27.81 27.60 27.60 39
12/26/2012 27.61 27.61 27.61 27.61 1
Marketplace
Trading Center