$24.25 -0.48 (%) Rush Enterprises Inc - NASDAQ

Mar. 27, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
3/27/201524.0824.3624.0324.252,680
3/26/201525.0525.0524.7224.73782
3/25/201525.0025.0025.0025.00394
3/24/201525.1825.1825.1525.15821
3/23/201524.5725.3724.5725.373,252
3/20/201524.9324.9324.5124.5118,616
3/19/201525.1125.1424.8424.84898
3/18/201524.7425.1724.7424.976,235
3/17/201524.8625.0024.7524.903,113
3/16/201524.8725.1124.6225.004,412
3/13/201524.8624.8624.0124.584,483
3/12/201524.6824.6824.0124.6010,797
3/11/201524.1524.1523.7324.0012,173
3/10/201524.4524.5023.7523.998,656
3/9/201524.8224.8224.7024.70845
3/6/201524.3524.6624.3524.383,749
3/5/201524.3524.7824.3524.481,442
3/4/201524.9424.9824.1124.3210,426
3/3/201525.0225.0324.6324.986,235
3/2/201525.5025.6925.1725.2111,640
2/27/201525.0325.4925.0325.495,402
2/26/201525.5025.7124.9225.251,402
2/25/201525.8025.8225.2125.217,304
2/24/201525.1626.3824.5125.6812,065
2/23/201526.0026.0026.0026.00212
2/20/201526.1026.2025.7626.001,927
2/19/201526.0026.3826.0026.1321,314
2/18/201526.4026.4025.9726.351,712
2/17/201526.5526.5526.4026.402,515
2/13/201527.0227.0226.3426.343,074
2/12/201527.1127.1126.7526.751,618
2/11/201527.3627.9826.0126.8528,393
2/10/201527.2227.2227.2227.22201
2/9/201527.2027.2027.0027.042,658
2/6/201527.3827.6227.3827.412,434
2/5/201527.2027.2027.2027.20174
2/4/201527.1027.2527.1027.201,446
2/3/201526.9727.5526.6227.551,484
2/2/201526.8026.9725.1626.977,341
1/30/201525.0927.1525.0827.15922
1/29/201525.3525.6725.3525.461,510
1/28/201525.3425.8425.0625.2011,373
1/27/201524.6525.9124.6525.915,255
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center