$19.51 +0.29 (%) Rush Enterprises Inc - NASDAQ

Apr. 28, 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
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
4/6/201617.2517.4117.0017.0312,054
4/5/201617.1617.6116.9717.0914,925
4/4/201617.4017.5917.1817.188,655
4/1/201617.8318.1417.4917.4918,618
3/31/201618.0318.2617.9118.266,257
3/30/201618.1118.2017.9218.095,994
3/29/201617.8918.1717.7017.9716,936
3/28/201617.7017.9817.6717.8712,626
3/24/201617.2717.7917.2417.797,111
3/23/201617.9318.1117.3317.448,652
3/22/201617.9618.2717.8018.1317,161
3/21/201617.9319.2817.9018.2411,450
3/18/201617.5118.1017.5118.0512,987
3/17/201617.1017.6417.0017.497,268
3/16/201616.9217.4616.9217.2815,736
3/15/201617.5917.6517.2717.576,022
3/14/201618.0018.1017.6717.7261,556
3/11/201617.9518.3717.9518.3158,612
3/10/201618.2518.3417.6417.9126,173
3/9/201617.6518.2117.5418.2120,444
3/8/201618.1718.1717.6817.9322,860
3/7/201618.1718.4117.9418.2685,050
3/4/201618.0118.3017.9318.1222,500
3/3/201618.1018.3517.8417.9854,708
3/2/201617.7218.0717.7218.0520,361
3/1/201617.4417.7917.4417.6314,808
2/29/201617.0017.3216.9617.3010,873
2/26/201616.5016.8216.4916.827,036
2/25/201616.5716.6016.4716.504,455
2/24/201616.3516.9916.3516.958,043
2/23/201616.4616.7916.4616.513,927
2/22/201616.6916.9016.5216.7713,597
2/19/201616.5316.6816.4816.4931,027
2/18/201617.7517.7516.4816.8913,142
2/17/201617.0017.2016.6816.8016,990
2/16/201615.5716.2815.5716.2412,604
2/12/201614.8315.2814.8315.1019,909
2/11/201615.0515.0514.2014.9047,858
2/10/201618.3618.3615.6515.8583,755
2/9/201617.7418.7817.7418.573,125
2/8/201618.6318.7918.3318.778,788
2/5/201619.1319.2318.7919.024,170
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center