$23.60 +0.42 (%) Rush Enterprises Inc - NASDAQ

Sep. 28, 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
9/28/201622.9123.6522.9123.60121,281
9/27/201623.1523.5123.0523.18130,891
9/26/201623.8123.9523.1223.24174,780
9/23/201624.3824.6123.9123.93179,089
9/22/201624.5824.6724.3324.40511,767
9/21/201623.4424.4523.1824.40236,170
9/20/201623.3223.7723.3023.4998,432
9/19/201623.1023.2222.8723.1173,503
9/16/201623.1423.1422.7022.92330,496
9/15/201622.7223.2422.7223.17139,590
9/14/201622.7122.9422.4122.77106,165
9/13/201623.2123.2622.4622.6079,235
9/12/201622.8223.4822.7923.3990,356
9/9/201623.9224.0322.9022.94176,770
9/8/201624.2524.4524.1224.27113,542
9/7/201624.3424.4923.6124.34182,789
9/6/201623.7325.0923.7324.43423,727
9/2/201623.6723.7623.2723.54125,239
9/1/201623.8623.9623.3723.47134,103
8/31/201623.8023.9823.5923.7883,289
8/30/201623.6823.9023.5623.84117,864
8/29/201623.7923.8223.6123.7367,820
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center