$29.00 0.00 (%) Rush Enterprises Inc - NASDAQ

Dec. 8, 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

RUSHB historical data

Date Open High Low Close Volume
12/7/201629.1129.5828.6928.7421,559
12/6/201628.7928.8928.6628.7324,886
12/5/201628.4429.0328.4428.7337,263
12/2/201627.8028.6827.4828.1436,828
12/1/201628.0028.0027.7427.8861,431
11/30/201627.3427.7727.3427.6341,304
11/29/201627.4327.4327.1927.2337,747
11/28/201627.5527.5527.2427.3231,572
11/25/201628.1528.1527.9527.988,529
11/23/201628.2628.5827.7328.2617,481
11/22/201627.5928.0127.4328.01148,245
11/21/201627.0827.0826.7226.9124,504
11/18/201627.0427.6026.8326.9214,206
11/17/201626.9127.0326.5926.8818,549
11/16/201626.8827.1226.7026.989,260
11/15/201626.4826.9226.4826.8814,038
11/14/201626.4927.2525.5026.5720,092
11/11/201625.8026.6325.8026.3829,799
11/10/201625.9626.4025.5526.0036,307
11/9/201624.7026.1124.7025.9024,843
11/8/201625.1825.3724.7825.198,773
11/7/201625.7025.7025.0225.1814,770
11/4/201625.1825.4724.7825.1614,979
11/3/201624.9425.1624.6724.9614,661
11/2/201624.6425.0824.6424.7313,746
11/1/201625.5825.5824.6824.7713,422
10/31/201625.7825.7825.0325.4019,590
10/28/201625.8226.3625.7025.8115,153
10/27/201623.0526.1823.0525.8050,131
10/26/201623.1923.2022.8322.9816,760
10/25/201623.2523.4023.1423.3011,131
10/24/201623.5323.6623.1523.3125,894
10/21/201622.9423.3522.8823.3219,979
10/20/201623.1823.3823.0723.2624,888
10/19/201622.7523.5322.7523.5318,822
10/18/201622.8423.1022.5122.769,820
10/17/201622.1422.7922.1422.5642,396
10/14/201623.5123.5222.7622.8615,135
10/13/201623.3923.5223.1923.2511,202
10/12/201623.4323.9023.4323.7117,987
10/11/201624.6424.6423.6723.6918,027
10/10/201624.2624.8224.2424.6723,215
10/7/201624.3224.4823.9724.0017,092
10/6/201624.6724.6824.1624.3539,691
10/5/201624.8125.1724.7124.7914,456
10/4/201624.5524.9423.8624.4827,965
10/3/201624.2224.9724.2224.5524,015
9/30/201623.7424.4023.7424.3175,565
9/29/201623.9823.9823.6123.6329,924
9/28/201623.7024.1323.4324.0122,321
9/27/201623.4124.0023.4123.6420,614
9/26/201624.0524.0523.3723.4015,824
9/23/201624.2324.3023.8123.8721,494
9/22/201624.5224.5524.2324.2842,927
9/21/201623.7724.3323.2824.2157,309
9/20/201623.8724.1223.6923.7642,392
9/19/201623.6824.1523.2623.6253,350
9/16/201623.2724.1122.9023.73161,840
9/15/201622.6723.5522.4823.2631,438
9/14/201622.9823.5022.5223.0023,993
9/13/201622.9223.2122.5322.8826,591
9/12/201622.4023.5422.4023.4230,388
9/9/201623.7223.9222.4622.4731,647
9/8/201624.0724.3823.9524.0021,978
9/7/201624.1724.3723.9424.2328,579
9/6/201623.6924.8923.6924.1762,310
9/2/201624.2424.2423.7123.75118,264
9/1/201623.5624.0523.5624.0316,107
8/31/201623.3124.0523.3123.9028,525
8/30/201624.0124.0123.9023.9335,199
8/29/201624.1024.2623.9323.9839,264
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center