$31.79 0.00 (%) Rush Enterprises Inc - NASDAQ

Dec. 6, 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
12/6/201631.6131.9431.0331.79131,147
12/5/201632.1232.2731.5631.71234,403
12/2/201630.8731.2930.2531.12152,818
12/1/201630.6631.6130.3831.36234,243
11/30/201629.8930.5029.8630.25178,159
11/29/201629.0529.7628.8829.53173,927
11/28/201629.1929.3528.7329.09201,895
11/25/201629.5029.5029.0529.4157,148
11/23/201629.5529.5528.9129.48226,027
11/22/201629.1029.6328.9029.50370,819
11/21/201627.8328.4327.6828.42186,259
11/18/201627.7927.8727.4327.61289,312
11/17/201627.5627.9427.4027.61282,391
11/16/201627.6327.9227.3027.44245,566
11/15/201627.5827.8925.6027.70177,757
11/14/201627.3628.5427.2827.55376,791
11/11/201626.9327.1626.6327.07358,418
11/10/201627.0027.4226.6426.93525,317
11/9/201625.2526.6825.2526.62397,272
11/8/201625.4625.8125.1825.58159,320
11/7/201625.3625.9625.3225.53182,071
11/4/201624.8225.1824.6624.86191,750
11/3/201625.3025.5324.7424.80127,722
11/2/201625.4525.8725.2025.2294,595
11/1/201626.4326.4325.4425.61149,097
10/31/201626.0526.5826.0026.25255,891
10/28/201625.7526.9825.7426.34350,283
10/27/201624.9026.3824.4026.01593,401
10/26/201623.3523.3522.5222.63119,650
10/25/201623.0223.1522.6522.8286,901
10/24/201623.1424.9722.8423.0478,215
10/21/201622.4722.9422.4722.9395,944
10/20/201622.7723.0522.7522.7772,808
10/19/201622.4722.8222.2122.7679,073
10/18/201622.4922.4922.0622.3671,312
10/17/201622.1622.3121.9922.1568,731
10/14/201622.7522.8022.1422.16105,663
10/13/201622.9722.9722.5322.5490,036
10/12/201623.2823.2922.9423.0980,198
10/11/201624.2824.4023.1823.22149,913
10/10/201624.4424.8624.3924.55128,274
10/7/201624.9025.1124.0724.18161,435
10/6/201625.0525.1124.3824.85260,396
10/5/201625.3025.5725.0325.07174,214
10/4/201624.7825.3324.6925.13171,001
10/3/201624.4924.8724.3324.79173,745
9/30/201623.8224.6823.6424.48153,983
9/29/201623.4824.0123.4123.6784,547
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center