$26.77 +0.18 (%) Rush Enterprises Inc - NASDAQ

Apr. 27, 2015 | 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
4/27/201526.5227.0326.4426.77371,685
4/24/201526.7626.9326.5426.59191,348
4/23/201527.0227.0826.1926.75700,806
4/22/201527.5527.7126.1627.16327,836
4/21/201527.4127.5527.1827.51175,997
4/20/201527.0027.3926.8527.23114,365
4/17/201527.1327.6626.6626.77261,385
4/16/201527.4927.6527.1727.3474,292
4/15/201527.5227.8327.2527.65135,653
4/14/201527.3127.6627.0027.45111,775
4/13/201527.3627.7227.2527.38127,065
4/10/201527.6427.6927.1827.36156,024
4/9/201527.5127.8127.0327.42376,656
4/8/201527.8528.0727.2727.40157,534
4/7/201528.3628.6527.7327.74181,240
4/6/201527.8328.7327.8328.34327,362
4/2/201527.9328.1527.6827.90330,695
4/1/201527.1827.9027.1127.86104,968
3/31/201527.4227.4727.0127.36119,092
3/30/201527.4927.8327.2027.65100,197
3/27/201527.5227.6226.8027.24361,657
3/26/201527.6028.0927.1827.63108,768
3/25/201528.0128.1727.4527.6289,762
3/24/201528.0828.2827.8027.9079,682
3/23/201527.8328.5327.8328.1195,785
3/20/201528.3528.5827.3927.79498,710
3/19/201528.2728.6628.1228.29124,031
3/18/201527.6228.3427.6228.29130,178
3/17/201527.3127.8827.0827.8184,064
3/16/201527.1828.3927.1527.5298,573
3/13/201527.5727.8326.6527.1090,931
3/12/201527.1527.7027.0827.53158,189
3/11/201526.2726.9225.9426.84247,815
3/10/201526.8227.7226.0526.38352,958
3/9/201527.2527.5127.2127.38160,657
3/6/201526.9727.5926.7927.12148,233
3/5/201527.0027.4626.7127.26114,315
3/4/201527.5027.6226.8227.07143,115
3/3/201527.4627.9127.3127.65166,034
3/2/201527.9428.7827.6528.09351,728
2/27/201527.8528.2527.6527.93125,497
2/26/201528.0328.4427.8327.97122,506
2/25/201528.8529.4428.0228.10144,759
2/24/201528.6929.4528.3128.92152,600
2/23/201528.7929.1228.3428.71112,854
2/20/201529.0929.3428.6428.96150,506
2/19/201528.5529.5028.2729.00379,070
2/18/201528.9129.2428.4728.62121,696
2/17/201529.1929.3928.7528.90180,277
2/13/201529.4329.7828.8229.14244,668
2/12/201529.8330.0129.3529.35237,578
2/11/201530.2530.8428.5129.76504,476
2/10/201529.7030.2229.2629.90147,343
2/9/201529.9130.4629.5629.6077,741
2/6/201529.9630.7029.8630.1485,810
2/5/201530.1830.3829.8629.9080,604
2/4/201530.2431.1629.8129.92163,381
2/3/201528.6530.7128.6530.54250,340
2/2/201527.9928.7727.5728.63117,635
1/30/201528.6328.6327.8028.00143,889
1/29/201528.0828.6227.8328.62157,830
1/28/201528.8128.8127.7927.99127,361
1/27/201527.7928.8227.2728.69293,281
1/26/201528.1428.5227.9028.10120,584
1/23/201528.4128.4728.1028.2079,528
1/22/201528.3028.7027.7428.43191,451
1/21/201527.8228.4227.6328.26146,193
1/20/201528.6228.6727.3827.82147,591
1/16/201528.5328.6727.8928.34276,354
1/15/201528.8729.0228.2328.61371,372
1/14/201528.4028.8827.9528.71269,675
1/13/201528.7929.2128.5528.86183,657
1/12/201529.1129.5628.0928.59290,399
1/9/201529.2529.5728.2528.50398,284
1/8/201529.6729.9029.0229.19289,727
1/7/201529.9630.3729.0029.53159,947
1/6/201531.2131.4628.8929.64325,458
1/5/201531.2031.4530.5231.0489,377
1/2/201532.2532.5931.0831.6199,119
12/31/201432.2232.7131.8732.05108,574
12/30/201432.3732.7431.9232.0396,892
12/29/201431.8232.7231.7032.48173,014
12/26/201432.8532.9131.7931.86101,871
12/24/201432.8132.9332.4832.6335,587
12/23/201432.2032.9031.7732.65127,129
12/22/201432.1232.1531.7031.92121,407
12/19/201432.2432.7332.0332.14246,853
12/18/201432.7932.8231.9632.19182,749
12/17/201431.7532.3631.3632.32245,465
12/16/201431.3232.0030.7831.75375,712
12/15/201432.5432.9131.2931.42352,529
12/12/201433.8234.2632.2932.43509,880
12/11/201434.7635.1234.2334.35199,758
12/10/201436.2336.2834.5134.67259,532
12/9/201435.3736.3734.3436.32193,359
12/8/201436.4236.8735.5435.68177,015
12/5/201435.9036.7135.8936.43153,605
12/4/201435.5136.0635.4735.82129,089
12/3/201434.7635.7734.6535.63169,809
12/2/201434.2434.8134.0434.6388,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center