$19.69 -0.17 (%) Rush Enterprises Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
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
4/6/201617.3117.9916.9317.2384,572
4/5/201617.2017.7117.0617.27130,833
4/4/201617.7018.1717.3317.37108,627
4/1/201617.9918.4317.5617.6590,618
3/31/201618.1318.4217.9618.24229,506
3/30/201618.2918.6317.9318.1779,413
3/29/201617.7318.3617.4718.22125,318
3/28/201617.6817.9317.4017.7690,492
3/24/201617.2317.6417.0117.6185,692
3/23/201618.0118.0117.3117.34160,132
3/22/201618.3618.3618.0118.0782,296
3/21/201618.2118.5118.0618.4299,551
3/18/201617.9918.3417.3418.28270,509
3/17/201617.2917.9217.0417.87901,381
3/16/201617.5917.7317.0217.28308,861
3/15/201618.0118.0217.5117.65170,759
3/14/201618.4818.5117.9718.16225,414
3/11/201618.1718.5217.8918.49207,352
3/10/201618.3418.6117.8518.05131,449
3/9/201618.0218.3117.6818.21138,850
3/8/201618.6518.8117.9517.98150,723
3/7/201618.6918.9218.2718.74207,737
3/4/201618.4418.9218.2118.58201,512
3/3/201618.4718.8218.3618.41265,710
3/2/201618.0318.5317.9618.39315,070
3/1/201617.6018.1317.4718.07215,443
2/29/201616.8717.5616.8217.34254,220
2/26/201616.7216.9016.5516.90368,967
2/25/201616.7916.7916.3116.55151,727
2/24/201616.4216.8216.1716.68157,712
2/23/201616.7817.0416.5916.60172,318
2/22/201616.9817.2516.7116.82374,878
2/19/201616.8917.6716.4516.71252,678
2/18/201617.0017.2616.7716.99286,913
2/17/201616.7117.5616.7116.93349,108
2/16/201616.2316.5915.8816.56417,556
2/12/201615.0015.4015.0015.35385,775
2/11/201615.0315.1514.1914.761,367,466
2/10/201617.5617.5615.6715.81749,615
2/9/201617.3619.0917.0218.51168,806
2/8/201618.7219.3418.4619.09223,736
2/5/201619.0819.4218.7318.90159,332
2/4/201618.6419.3618.6419.14123,631
2/3/201618.7318.7317.9918.53156,340
2/2/201618.6318.6918.3718.5178,194
2/1/201619.0119.6418.5019.08130,385
1/29/201618.2819.1718.1219.10273,801
1/28/201618.3618.9218.0418.22142,652
1/27/201618.6418.7018.0218.19144,631
1/26/201618.3718.8518.3018.68177,091
1/25/201618.6818.8818.1618.21108,067
1/22/201618.6719.0318.5118.80250,082
1/21/201618.4818.9318.1018.38196,887
1/20/201617.3918.4916.6018.34702,970
1/19/201618.6718.7317.6617.77605,059
1/15/201618.3819.3918.3818.55422,401
1/14/201618.8219.2518.5518.93225,078
1/13/201618.9119.4718.6318.78312,650
1/12/201619.1019.4118.7119.04243,992
1/11/201619.5419.7719.0219.15259,408
1/8/201619.5019.7619.2519.37242,219
1/7/201620.1020.8519.3019.55658,825
1/6/201620.6621.4420.4020.85308,987
1/5/201621.5521.6920.9321.39149,979
1/4/201621.5122.2020.9821.47219,664
12/31/201522.0222.2621.8621.89121,714
12/30/201522.0022.3921.8922.05128,674
12/29/201521.9022.2021.8822.18112,030
12/28/201521.7422.0121.4221.7284,642
12/24/201521.8822.0321.6721.8762,353
12/23/201521.5322.0420.8821.77120,920
12/22/201520.8321.5420.6621.44216,870
12/21/201520.6320.8820.4420.63209,224
12/18/201520.8520.8820.3520.53461,386
12/17/201520.7921.2420.6120.99503,441
12/16/201521.4021.4821.0321.21201,964
12/15/201521.1921.2220.2021.17199,236
12/14/201520.5721.4120.4121.01605,994
12/11/201520.7421.0019.0420.66237,825
12/10/201521.8022.1121.3721.50136,189
12/9/201522.0122.4821.0121.9187,475
12/8/201521.9322.2621.3921.99302,188
12/7/201522.6922.6922.1222.20200,793
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center