$28.00 -0.62 (%) Rush Enterprises Inc - NASDAQ

Jan. 30, 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
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
12/1/201434.8835.0234.0834.10134,395
11/28/201435.8935.8934.2335.0846,933
11/26/201436.0436.1635.3535.9643,932
11/25/201436.2137.4935.9936.0397,731
11/24/201435.8236.4235.5736.0697,838
11/21/201435.9836.4635.6535.78162,200
11/20/201434.7935.4634.7935.4196,784
11/19/201435.3235.7934.9135.07100,489
11/18/201435.6836.0635.2835.44149,012
11/17/201436.0636.0635.5335.55251,500
11/14/201436.5836.7535.8936.07148,206
11/13/201436.9237.0936.4136.50113,348
11/12/201436.5137.0436.5136.86125,208
11/11/201436.9237.2136.6136.75118,669
11/10/201437.0537.0536.6336.9892,249
11/7/201436.9037.2336.7237.0987,992
11/6/201437.2237.5236.7937.06253,829
11/5/201436.8837.6336.8737.29316,954
11/4/201437.3137.7036.3236.39137,281
11/3/201438.0038.2737.3337.44117,278
10/31/201437.6838.1337.1338.10188,061
10/30/201436.9337.1936.3036.9295,434
10/29/201436.9937.2836.4837.05349,849
10/28/201435.0936.8334.8336.83282,329
10/27/201434.5435.0733.8535.0185,081
10/24/201434.9234.9234.3534.71123,886
10/23/201433.7535.2533.6234.95265,691
10/22/201434.7635.5832.5133.32434,474
10/21/201433.5534.7433.4134.45160,416
10/20/201432.4033.5132.1533.30135,359
10/17/201432.8532.8532.1732.40115,283
10/16/201431.8932.8430.7132.36151,379
10/15/201431.9732.8231.8032.39244,730
10/14/201433.0033.2032.1932.58303,351
10/13/201432.9633.1932.5232.67181,033
10/10/201433.4234.1132.6832.93211,441
10/9/201434.7635.1633.6733.68250,248
10/8/201433.1834.7733.1834.67275,819
10/7/201432.8132.8332.2432.3269,882
10/6/201433.3633.6733.0733.1273,139
10/3/201433.5133.8533.2833.36122,620
10/2/201432.8033.2032.5133.0588,565
10/1/201433.5333.5332.4932.70127,641
9/30/201433.7834.2133.4133.45341,389
9/29/201434.0434.6933.4434.4384,538
9/26/201434.4834.7934.2234.44136,433
9/25/201434.0534.9233.9434.46116,476
9/24/201433.8334.5233.4234.38339,569
9/23/201434.1534.3433.5933.69145,996
9/22/201434.2734.5433.7834.28123,272
9/19/201436.2436.6534.4334.51196,299
9/18/201435.4936.2935.3236.1880,164
9/17/201434.4835.6134.2135.41135,070
9/16/201434.6734.9834.5234.5873,527
9/15/201435.3035.3634.8934.9877,445
9/12/201435.4735.5235.0435.3773,368
9/11/201435.0235.5734.6235.4252,690
9/10/201435.4635.6535.0635.29107,162
9/9/201435.9336.0035.4135.4890,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center