Rush Enterprises Inc $30.80

down -0.28


29/7/2014 04:00 PM  |  NASDAQ : RUSHB  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
7/28/201431.1031.2931.0031.082,743
7/25/201431.1831.2631.1831.26445
7/24/201431.7331.7331.1131.284,398
7/23/201430.4031.7430.4031.6418,249
7/22/201429.9130.3029.8030.216,009
7/21/201429.4529.6828.9629.4822,360
7/18/201429.3029.8229.2829.579,330
7/17/201429.4729.9728.9829.0117,180
7/16/201429.8229.8229.5129.604,124
7/15/201429.5129.8129.3429.794,579
7/14/201430.3030.3029.9429.943,490
7/11/201430.0730.2329.9630.082,304
7/10/201430.2830.4529.9429.987,443
7/9/201430.6830.8730.5230.763,281
7/8/201430.6630.6630.2930.651,692
7/7/201430.6030.6930.3030.694,128
7/3/201431.3231.4131.0031.0024,799
7/2/201431.4031.5531.0131.256,075
7/1/201431.4531.9931.2331.5722,295
6/30/201431.1231.5131.1231.45939
6/27/201430.4431.4230.4431.334,097
6/26/201430.4831.0730.0330.675,324
6/25/201430.1530.3230.0130.321,111
6/24/201430.9130.9129.9830.026,100
6/23/201431.6431.6430.5530.596,628
6/20/201430.1731.2730.1731.2728,612
6/19/201430.3330.4730.3330.354,591
6/18/201429.7530.2529.7530.153,500
6/17/201429.3829.8329.3829.793,679
6/16/201429.5729.6529.3129.385,456
6/13/201429.4229.6529.2829.573,174
6/12/201429.6729.6829.3529.354,191
6/11/201429.5629.7629.5629.742,680
6/10/201429.7129.7129.3729.6810,700
6/9/201429.8430.2429.5729.769,996
6/6/201429.8730.0129.6230.0111,927
6/5/201429.3629.9529.3629.9510,931
6/4/201429.0629.6829.0529.682,738
6/3/201429.5529.5528.9729.397,141
6/2/201429.7329.9529.5629.564,333
5/30/201429.8629.9729.8329.904,348
5/29/201429.9230.0929.8030.006,998
5/28/201429.7729.9829.7729.815,081
5/27/201429.4130.2529.4130.253,753
5/23/201428.9329.2828.6429.2812,610
5/22/201428.9529.1028.9429.038,721
5/21/201428.7728.8028.6128.757,125
5/20/201429.1629.1628.6428.786,634
5/19/201429.2729.4229.2729.42313
5/16/201429.0229.2528.8229.152,836
5/15/201428.7528.7528.3728.655,948
5/14/201429.3929.3928.7328.766,244
5/13/201429.4329.6329.3029.436,278
5/12/201428.9929.5728.7529.259,147
5/9/201428.3928.7828.3928.765,084
5/8/201428.2428.9228.2428.514,492
5/7/201428.1328.5628.0028.5013,312
5/6/201428.2328.6428.1328.208,142
5/5/201428.1428.8228.0028.8067,651
5/2/201428.0728.4828.0728.482,313
5/1/201428.1028.3427.4728.1824,109
4/30/201428.2428.3227.6828.2833,964
4/29/201428.4728.5028.1528.4566,406
4/28/201428.8128.8527.7428.3632,222
4/25/201429.3529.3728.6428.6944,445
4/24/201429.5029.5829.3629.582,740
4/23/201429.5629.5729.3129.526,656
4/22/201428.3029.6927.8629.5929,255
4/21/201430.3930.5529.4629.783,995
4/17/201430.5430.6330.4130.4716,516
4/16/201430.3930.3929.9930.371,470
4/15/201429.4529.9329.3829.912,185
4/14/201429.3529.6729.3529.632,252
4/11/201428.7829.2028.7829.202,699
4/10/201428.8228.9128.5328.911,410
4/9/201429.0829.1828.9629.121,604
4/8/201428.5028.8928.4628.754,356
4/7/201428.8729.0728.2128.513,681
4/4/201429.2229.3828.8929.0120,853
4/3/201429.2229.3428.9228.952,339
4/2/201429.4729.4728.7329.0413,606
4/1/201429.4129.5928.9429.142,096
3/31/201427.7428.2327.7428.156,087
3/28/201427.7127.8927.4927.491,340
3/27/201427.1727.2627.1027.175,744
3/26/201427.1727.2527.1027.1720,725
3/25/201427.0927.1327.0327.135,604
3/24/201427.8127.8126.9627.254,669
3/21/201426.8028.0326.8028.0336,514
3/20/201426.2426.8126.2426.544,700
3/19/201426.2226.4926.1026.286,092
3/18/201425.8826.2925.8826.097,410
3/17/201426.0526.3125.8425.856,269
3/14/201425.4025.8625.1925.766,749
3/13/201425.2625.4325.0025.196,715
3/12/201424.8325.2224.7025.117,595
3/11/201425.0525.0524.7524.945,444
3/10/201424.8825.1924.8025.125,104
3/7/201424.6824.9824.5024.985,323
3/6/201425.0025.0024.5524.675,475
Trading Center