$19.00 0.00 (%) Rush Enterprises Inc - NASDAQ

Feb. 5, 2016 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
2/4/201618.5319.2518.5319.0014,286
2/3/201618.3318.6318.2518.433,101
2/2/201618.9418.9418.1218.536,078
2/1/201619.0119.1018.2819.0013,769
1/29/201617.7619.0017.7618.7811,986
1/28/201617.6918.8817.6918.333,505
1/27/201618.4018.6418.1018.286,780
1/26/201618.4618.9618.4218.7912,263
1/25/201618.5718.6618.1918.323,555
1/22/201618.7319.0918.5318.6716,677
1/21/201618.3318.6218.0018.5027,791
1/20/201617.6718.5416.7018.4411,256
1/19/201618.7018.7017.7617.8410,931
1/15/201618.4918.8218.4918.6621,961
1/14/201618.3719.2118.3119.0717,608
1/13/201619.1519.3718.8718.9213,474
1/12/201619.9019.9018.8619.177,163
1/11/201619.2919.9619.1019.234,483
1/8/201619.9019.9019.2719.367,529
1/7/201620.4220.4219.4019.4816,697
1/6/201620.9021.4420.7221.0314,798
1/5/201621.5722.0721.3421.447,626
1/4/201621.4722.0821.1521.5711,020
12/31/201522.0922.1321.6521.906,946
12/30/201521.3022.0421.3021.8356,210
12/29/201521.8721.9621.8021.9317,181
12/28/201521.4921.6121.3621.5413,910
12/24/201521.3921.7021.2821.453,617
12/23/201521.4121.7021.2021.5226,540
12/22/201520.6421.3720.5121.0830,200
12/21/201520.7321.4420.7220.7219,304
12/18/201520.8220.9720.5220.7459,815
12/17/201521.0321.2120.7621.0469,304
12/16/201521.1521.4121.0021.0313,915
12/15/201520.9821.1320.6721.0856,466
12/14/201520.5420.9320.3420.79102,517
12/11/201520.2320.3420.0820.1138,253
12/10/201520.6921.4320.4620.7959,530
12/9/201521.0121.3320.6820.9219,493
12/8/201521.2121.3120.8020.8512,563
12/7/201521.3521.4721.2021.2022,040
12/4/201521.6621.6621.1021.4516,862
12/3/201522.4022.4021.4421.555,285
12/2/201522.2522.7222.2522.275,817
12/1/201522.6022.6522.5322.537,311
11/30/201522.6622.8422.1322.6286,844
11/27/201522.7623.0022.5522.594,386
11/25/201522.5022.8722.3322.6219,897
11/24/201522.4022.8722.1022.3816,240
11/23/201522.6422.9022.3022.4315,453
11/20/201522.4823.1022.2722.55305,389
11/19/201522.4722.7422.1622.3722,141
11/18/201522.7322.8022.2522.5318,268
11/17/201522.3822.6322.0822.2028,965
11/16/201521.8022.3121.7822.3118,021
11/13/201522.3922.3921.7421.90112,589
11/12/201522.6322.8822.0422.3921,919
11/11/201523.0223.4422.5722.7213,856
11/10/201523.0723.0822.5422.8610,044
11/9/201523.9923.9922.5022.9925,804
11/6/201523.8924.1723.6923.8634,594
11/5/201523.7824.1923.3524.0113,640
11/4/201523.7724.1723.4323.5927,194
11/3/201523.5323.7922.8523.6618,101
11/2/201522.2123.5922.1123.4119,719
10/30/201522.3622.9222.1122.6817,522
10/29/201522.7422.9122.3022.5219,697
10/28/201521.7222.7621.7222.7616,898
10/27/201522.1922.6222.0022.1815,819
10/26/201522.7522.9822.4622.7416,937
10/23/201522.9623.3822.7122.7421,164
10/22/201523.7724.4422.6322.9823,802
10/21/201524.4924.4923.6223.6241,264
10/20/201524.5224.6624.2024.4417,047
10/19/201524.5525.0024.3724.4312,328
10/16/201524.8925.0924.3124.6822,138
10/15/201525.8425.8424.3024.8916,523
10/14/201524.9724.9724.5724.7018,580
10/13/201524.8525.2924.7024.7211,670
10/12/201525.0825.2124.8125.078,221
10/9/201524.7625.0724.4924.9611,286
10/8/201524.8124.9824.6424.7111,222
10/7/201524.6925.1524.3724.6530,004
10/6/201524.7424.9424.1524.5239,122
10/5/201524.2024.8824.2024.7120,049
10/2/201523.0323.9022.8523.8912,704
10/1/201523.4823.5122.8323.27115,258
9/30/201524.1524.1922.9423.316,797
9/29/201523.9324.0723.5623.97101,573
9/28/201524.0424.0423.7323.9719,463
9/25/201524.0024.3523.9324.0715,441
9/24/201523.6223.9623.4923.8444,435
9/23/201523.9423.9823.5423.7524,672
9/22/201524.1524.2523.6523.9225,544
9/21/201524.3824.8524.2324.3243,451
9/18/201524.2825.0123.7924.22380,893
9/17/201523.8824.7923.8824.4429,513
9/16/201524.2324.3223.6323.9629,669
9/15/201522.9124.0822.4324.02355,593
9/14/201522.6022.7022.0822.4559,189
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center