$24.22 -0.05 (%) Rush Enterprises Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
8/26/201623.9224.4123.9224.2219,976
8/25/201624.2524.5124.1824.2722,189
8/24/201624.3824.7224.2324.2916,660
8/23/201624.2324.6724.2324.2535,171
8/22/201623.9324.3023.6824.22102,534
8/19/201623.7724.1223.7723.8029,348
8/18/201624.1224.1223.7823.9629,100
8/17/201623.9024.0623.7823.8911,830
8/16/201624.0324.2223.8023.9323,145
8/15/201624.0524.6423.8524.1021,943
8/12/201624.3424.8124.0824.1838,920
8/11/201624.1725.0024.1724.8621,862
8/10/201623.5124.0923.3224.0524,926
8/9/201624.2624.2624.0524.1418,204
8/8/201624.0624.5924.0624.4012,260
8/5/201623.5524.2623.5324.0220,604
8/4/201622.7423.4522.7423.2012,237
8/3/201623.1523.4023.1023.3116,893
8/2/201623.4123.4122.9422.9616,319
8/1/201623.4523.6023.1923.2218,913
7/29/201623.1924.0923.1923.3336,458
7/28/201623.1023.4822.7023.4560,157
7/27/201623.4223.6922.8423.2361,643
7/26/201622.9523.8522.9523.3620,595
7/25/201622.7723.0722.7722.8423,411
7/22/201623.1323.3122.9122.9919,523
7/21/201623.3523.7022.8523.0020,364
7/20/201622.4723.5222.4723.2323,017
7/19/201622.8623.3222.7622.8924,135
7/18/201622.3623.2522.1622.9934,100
7/15/201623.3623.3622.2522.4338,507
7/14/201623.3723.5923.1123.2327,967
7/13/201623.1523.3822.6422.7327,857
7/12/201623.2723.3222.8723.1434,077
7/11/201622.0523.0222.0522.7631,501
7/8/201621.0522.0921.0521.7740,506
7/7/201620.7921.0320.6220.9438,770
7/6/201620.3320.7520.3020.7029,603
7/5/201620.8520.9420.2220.3939,091
7/1/201620.8021.1520.8021.0920,984
6/30/201620.5620.8720.4020.7931,049
6/29/201620.3220.7020.3220.5935,619
6/28/201619.9620.6819.9620.1841,680
6/27/201620.3020.3019.6519.8429,881
6/24/201620.9021.2820.3820.50557,866
6/23/201621.4721.8021.2521.6247,794
6/22/201621.3021.8121.1221.4035,244
6/21/201621.5121.5521.1221.2529,682
6/20/201620.8221.8619.8821.5135,317
6/17/201620.9521.7020.6320.9123,790
6/16/201620.7021.2820.4621.1816,201
6/15/201621.2521.3020.1920.9814,058
6/14/201620.5521.2520.3221.2424,481
6/13/201620.4021.4120.4021.1221,668
6/10/201620.5420.6720.2320.4611,165
6/9/201621.1421.1419.2720.732,616
6/8/201621.0721.5720.9521.3715,154
6/7/201621.0321.0421.0021.002,104
6/6/201620.9621.4420.7321.3917,746
6/3/201620.7120.8920.5620.565,957
6/2/201620.9220.9320.5720.7510,425
6/1/201620.9921.1120.8220.989,938
5/31/201620.9721.3720.9321.085,309
5/27/201621.0021.0620.8921.054,644
5/26/201620.7921.0120.6020.8410,331
5/25/201620.4620.9820.4620.9010,147
5/24/201619.7020.7219.7020.5410,729
5/23/201619.8119.9219.6619.738,183
5/20/201619.6319.8519.5719.693,161
5/19/201619.5119.6319.5119.612,360
5/18/201619.8020.2519.5019.659,667
5/17/201619.2120.2519.2119.786,379
5/16/201619.3019.3019.0619.224,520
5/13/201618.5719.1718.5718.968,952
5/12/201618.8119.3118.8118.827,111
5/11/201619.2419.3519.0119.039,086
5/10/201618.8819.6318.8119.595,583
5/9/201618.4419.0017.9018.009,643
5/6/201618.1318.5917.4118.597,736
5/5/201618.1918.5018.0218.025,712
5/4/201618.9118.9118.0118.016,961
5/3/201618.5019.1118.2518.4913,549
5/2/201618.7019.4118.6718.9815,031
4/29/201618.4219.3718.4219.302,892
4/28/201619.8419.8419.2519.5110,446
4/27/201618.4519.2218.3519.227,337
4/26/201618.6218.6818.3118.399,056
4/25/201617.8918.0717.8918.0713,051
4/22/201617.4517.9217.4417.815,788
4/21/201617.6017.9317.3217.499,307
4/20/201617.6117.8217.6117.636,907
4/19/201617.7517.8217.6617.738,165
4/18/201617.4117.7017.3517.5110,825
4/15/201617.8717.9317.4517.718,292
4/14/201617.7018.0117.4017.917,479
4/13/201617.1217.9216.8617.555,915
4/12/201616.7517.1116.5617.0911,355
4/11/201616.8417.1816.6816.887,492
4/8/201616.7517.0016.4716.7610,548
4/7/201617.0617.2216.4916.606,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center