$23.67 -0.05 (%) Rush Enterprises Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
8/26/201623.7523.8923.4623.6777,012
8/25/201623.3823.9123.3523.72126,091
8/24/201623.6823.7823.4923.5665,718
8/23/201623.7223.8723.5923.6964,197
8/22/201623.2723.3723.0623.3590,283
8/19/201623.1823.4023.0223.2696,401
8/18/201622.9523.2422.9023.2175,707
8/17/201622.7523.0522.5722.9578,159
8/16/201622.9923.0622.7222.8777,100
8/15/201622.8323.1122.7522.98144,298
8/12/201622.9823.0422.5822.8289,204
8/11/201622.9823.4922.9422.96137,597
8/10/201623.1623.2722.9122.9686,082
8/9/201623.7723.8323.1523.18111,460
8/8/201623.6124.0323.6123.82137,417
8/5/201622.9123.7622.9023.54154,489
8/4/201622.9523.0122.6422.74405,885
8/3/201622.6423.0522.3522.89102,363
8/2/201623.0023.1022.4422.60509,947
8/1/201622.9923.3722.6522.93178,749
7/29/201622.6723.6522.5722.98215,828
7/28/201622.6722.8622.4722.73386,689
7/27/201622.0223.1721.3522.78223,580
7/26/201622.6823.1022.6822.90135,443
7/25/201622.5622.8022.5522.6259,308
7/22/201622.3022.7122.2622.6862,810
7/21/201622.7022.8422.2822.35137,937
7/20/201622.4022.7522.1622.6794,099
7/19/201622.4822.5921.8122.41104,360
7/18/201622.1022.6722.0022.45191,870
7/15/201622.7022.7021.7922.18218,009
7/14/201623.0923.3222.6523.09106,417
7/13/201623.2623.4822.8222.93183,666
7/12/201623.1423.5022.9623.16230,917
7/11/201622.4123.3122.4122.90245,756
7/8/201621.5422.3221.4322.27171,366
7/7/201620.8521.3620.6321.35358,416
7/6/201620.6521.7820.6220.83129,596
7/5/201621.5621.5620.5820.79109,059
7/1/201621.6121.7821.5121.6693,954
6/30/201621.4721.5720.9821.5593,342
6/29/201620.9521.4320.7921.33122,657
6/28/201620.6720.8320.4320.54151,705
6/27/201621.1621.6120.2220.38225,182
6/24/201621.4022.1720.9221.57660,567
6/23/201622.2022.5622.0422.51174,741
6/22/201621.9522.4721.6121.97122,690
6/21/201622.1222.3321.6521.9571,015
6/20/201622.0222.6321.8222.1387,314
6/17/201621.7922.1921.6721.82249,670
6/16/201621.4021.7920.9721.74129,088
6/15/201621.8221.9121.3621.5092,151
6/14/201621.3921.7720.9521.75114,644
6/13/201621.5421.8421.2121.51118,867
6/10/201621.9122.5421.4221.6180,087
6/9/201622.2622.2621.9122.1884,101
6/8/201622.3222.7022.3222.4767,597
6/7/201622.5622.6622.1522.2285,589
6/6/201621.7222.5321.7022.49129,069
6/3/201621.9822.8821.4721.6483,770
6/2/201621.9422.1321.7322.00109,185
6/1/201621.9922.1121.5322.00207,165
5/31/201622.1922.4921.6722.02152,486
5/27/201621.6422.0621.6421.87142,364
5/26/201621.9121.9121.2521.69144,770
5/25/201621.2521.5621.2421.5479,370
5/24/201620.2521.2120.1321.16171,368
5/23/201620.3720.6720.0720.07162,285
5/20/201620.2120.6320.0220.34244,698
5/19/201619.9720.1919.7820.07165,816
5/18/201620.1020.6219.9420.13237,675
5/17/201619.3020.6719.3020.34224,009
5/16/201619.5319.9319.3619.38167,937
5/13/201619.4319.6519.2019.42174,083
5/12/201619.4419.7519.3019.46219,682
5/11/201619.6719.8019.2819.31200,115
5/10/201619.0119.8719.0119.70335,697
5/9/201618.8618.9418.4818.53138,271
5/6/201618.4518.9918.4518.90118,723
5/5/201618.3419.0018.3418.51109,540
5/4/201618.3219.2718.3218.62125,441
5/3/201619.2219.7718.8219.05146,710
5/2/201619.7119.8519.3419.47194,488
4/29/201619.7920.0019.1919.69126,851
4/28/201619.5820.1919.2819.86274,966
4/27/201618.5819.6817.8919.65265,247
4/26/201618.1918.7717.5118.69257,953
4/25/201618.0718.2517.7618.07174,204
4/22/201617.9418.3517.6818.16221,784
4/21/201617.7718.3017.1717.87291,872
4/20/201618.1118.2817.1017.98116,315
4/19/201617.9218.2317.4818.0980,421
4/18/201617.6217.8917.4017.87122,856
4/15/201618.0218.1417.7117.81167,181
4/14/201617.7118.1817.4818.13188,571
4/13/201617.2117.8017.1817.70187,264
4/12/201616.9017.2116.8517.06161,568
4/11/201616.9817.4216.9316.9477,503
4/8/201616.9917.2716.7416.8678,345
4/7/201617.0717.7016.5416.77325,303
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center