$25.27 -0.08 (%) Rush Enterprises Inc - NASDAQ

Jan. 26, 2015 | 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
1/26/201525.1525.2824.9325.272,935
1/23/201525.1125.5425.1025.355,135
1/22/201524.7625.6024.7625.3712,051
1/21/201524.4325.1724.4325.173,822
1/20/201524.7324.9424.3224.734,402
1/16/201525.3025.3024.9925.052,328
1/15/201525.3225.6025.1525.153,256
1/14/201525.0625.3824.9325.322,189
1/13/201525.4425.5725.2425.243,010
1/12/201525.4325.4425.2425.372,382
1/9/201525.2125.4624.9425.461,799
1/8/201526.2326.3025.8525.975,738
1/7/201526.5626.5626.1026.101,703
1/6/201526.9526.9525.5526.1213,237
1/5/201527.7927.7927.2127.295,069
1/2/201527.9228.2827.7628.285,078
12/31/201428.6729.2428.1628.166,842
12/30/201429.1829.1828.6028.6814,630
12/29/201428.4229.4328.4229.438,091
12/26/201429.1329.1528.5528.645,107
12/24/201429.0929.4128.9428.941,486
12/23/201428.7429.2428.7328.7811,315
12/22/201428.3928.5728.2328.4111,812
12/19/201428.8828.8828.4428.6319,606
12/18/201428.2028.7928.0728.074,668
12/17/201427.5928.1627.0528.0825,096
12/16/201426.7627.7626.6827.7614,096
12/15/201427.9927.9926.9527.1810,435
12/12/201429.1329.6227.8627.958,424
12/11/201430.2630.2629.5729.7312,143
12/10/201431.1931.2229.8229.993,879
12/9/201430.5231.7930.4531.793,541
12/8/201431.8532.1130.8830.9112,548
12/5/201431.0531.5031.0531.306,269
12/4/201430.6931.0530.6731.052,421
12/3/201430.6630.8130.3830.6313,496
12/2/201429.6529.8529.0829.854,508
12/1/201429.8529.8529.2329.276,611
11/28/201430.8030.8030.2530.254,602
11/26/201430.7030.9530.7030.95394
11/25/201431.2531.2931.0831.08675
11/24/201431.0431.1330.5031.1218,086
11/21/201430.8931.4230.8330.8422,678
11/20/201429.8930.6129.8930.6110,576
11/19/201430.5730.6030.0630.225,918
11/18/201430.6030.8530.2930.3816,828
11/17/201430.3230.3230.0930.25632
11/14/201430.9130.9130.3030.707,075
11/13/201431.1331.1331.0031.002,245
11/12/201431.0031.3831.0031.091,602
11/11/201431.1631.4030.9730.973,038
11/10/201431.4831.4831.1531.153,932
11/7/201431.6031.6031.1131.2415,616
11/6/201431.5131.6431.3831.532,552
11/5/201431.7131.9231.4931.7010,250
11/4/201431.9631.9931.0031.003,004
11/3/201432.0032.2931.9531.956,213
10/31/201431.3132.5431.3132.3822,472
10/30/201431.0031.5631.0031.2522,612
10/29/201431.5031.7031.4831.5014,745
10/28/201430.5531.2930.4831.2970,922
10/27/201430.0030.5329.7130.315,430
10/24/201430.3030.3130.2530.279,175
10/23/201429.9931.0629.8930.4723,756
10/22/201430.7630.9528.7529.084,092
10/21/201429.6530.6129.6530.504,439
10/20/201429.2929.3029.2829.28837
10/17/201428.7728.7728.3928.722,270
10/16/201427.8728.9227.8728.426,162
10/15/201428.6428.6427.9728.506,323
10/14/201428.3829.0328.3828.615,073
10/13/201428.8328.8328.6628.823,171
10/10/201429.6929.8928.8628.989,156
10/9/201430.4630.7929.8629.862,420
10/8/201428.6130.4828.6130.414,171
10/7/201428.7528.7528.4128.413,315
10/6/201429.2529.4129.0329.094,040
10/3/201429.2229.2529.2029.20553
10/2/201428.7428.9528.7028.952,668
10/1/201429.3029.3028.5828.665,009
9/30/201429.6929.9129.4529.458,693
9/29/201430.4330.4730.4230.421,461
9/26/201430.2031.1130.1130.452,510
9/25/201429.9930.7129.9030.423,381
9/24/201429.3030.2629.0030.262,616
9/23/201430.2930.2929.5729.755,203
9/22/201430.3230.4329.9930.3714,361
9/19/201432.0232.0230.4030.7211,209
9/18/201431.5231.8031.4231.726,057
9/17/201430.8331.0730.8331.073,410
9/16/201430.5330.6230.3530.351,512
9/15/201430.8031.0230.7930.882,072
9/12/201430.7131.1930.7131.191,236
9/11/201430.3531.2230.3531.223,906
9/10/201430.9231.1730.8430.841,681
9/9/201431.4131.4131.0331.03720
9/8/201431.4031.6831.4031.561,425
9/5/201432.1432.1432.1432.140
9/4/201432.5732.6132.1432.14413
9/3/201432.4632.4632.4632.46155
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center