$14.55 -1.26 (%) Rush Enterprises Inc - NASDAQ

Feb. 11, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
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
12/4/201523.0023.2622.3722.62162,040
12/3/201523.9824.1822.9823.02231,775
12/2/201524.3124.6924.1824.26143,759
12/1/201524.3624.3623.9024.27132,688
11/30/201524.3824.5024.0724.33161,503
11/27/201524.0924.4924.0824.3745,112
11/25/201523.9724.2123.6924.1795,549
11/24/201523.5224.1023.2623.90228,154
11/23/201523.5724.1923.5123.5591,631
11/20/201523.7424.0523.3023.68262,214
11/19/201523.8223.8223.1523.59116,019
11/18/201523.4623.7823.0323.7789,475
11/17/201523.0223.8622.8623.30156,323
11/16/201522.7623.1222.4723.06189,812
11/13/201523.0123.2622.5922.76178,818
11/12/201524.3524.7523.1223.20209,325
11/11/201524.9725.1024.3524.6374,951
11/10/201524.8724.9224.0224.8687,614
11/9/201525.6025.6224.7124.9188,138
11/6/201525.3825.8525.0325.7680,216
11/5/201525.2925.5624.8625.5472,304
11/4/201525.5025.5625.1025.19116,661
11/3/201525.3125.6525.1025.37125,081
11/2/201524.4325.4624.3225.40129,483
10/30/201524.4124.8323.4024.38173,015
10/29/201524.7324.9424.3024.40204,706
10/28/201524.1824.8924.0424.76192,543
10/27/201524.2524.4023.8424.04222,826
10/26/201524.4024.9324.4024.87129,556
10/23/201524.7324.9424.3424.70135,539
10/22/201525.0325.1124.3224.62271,910
10/21/201525.9426.0924.1625.02639,503
10/20/201526.3326.5725.9626.09265,776
10/19/201526.8126.8126.3026.41155,355
10/16/201527.2527.2626.4126.92156,033
10/15/201527.0127.2926.4627.26182,395
10/14/201527.0427.2026.6626.91206,462
10/13/201527.0327.4526.8227.00227,116
10/12/201527.1427.3526.7127.26212,853
10/9/201526.7627.1326.5227.06345,949
10/8/201526.2426.6426.1126.55880,896
10/7/201526.2126.6426.0126.39205,952
10/6/201526.2726.4825.8225.93389,487
10/5/201525.2926.3425.2926.22169,169
10/2/201524.0325.1123.7725.04151,661
10/1/201524.0424.5623.5224.46383,170
9/30/201525.2125.3923.9924.20224,048
9/28/201525.2925.4524.9325.09197,708
9/25/201525.5225.6725.1525.52182,949
9/24/201524.7825.4224.6225.24204,125
9/23/201525.4625.8624.9025.03181,692
9/22/201525.6526.7424.9925.36137,055
9/21/201526.1726.7225.9425.98133,131
9/18/201525.5726.6625.5626.13510,863
9/17/201525.7726.4625.6326.04146,314
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center