$22.61 +0.76 (%) Rush Enterprises Inc - NASDAQ

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
8/31/201521.6522.7121.6522.6133,907
8/28/201522.1122.4821.7521.8526,547
8/27/201521.9322.3821.7222.0115,306
8/26/201521.8421.8721.3421.8320,577
8/25/201521.8522.0321.3121.7473,453
8/24/201521.4222.1820.8521.6620,219
8/21/201522.0822.5622.0222.0922,763
8/20/201522.3522.9222.3522.763,465
8/19/201522.9323.2322.9323.031,584
8/18/201523.2323.4123.0223.021,745
8/17/201523.1823.3323.1523.333,197
8/14/201522.6723.2522.6723.043,237
8/13/201522.9723.0322.6122.725,876
8/12/201523.3123.5022.9023.0840,563
8/11/201523.2423.6522.9523.572,894
8/10/201523.0723.4323.0323.364,813
8/7/201522.8723.1022.6523.008,801
8/6/201523.0723.3523.0723.256,679
8/5/201522.7123.4522.7123.3930,589
8/4/201522.7422.8022.5022.504,489
8/3/201523.2223.2222.6222.803,025
7/31/201522.8723.2022.4423.1821,707
7/30/201522.4722.9622.4722.728,836
7/29/201522.2322.6922.2222.655,537
7/28/201521.9622.3921.7822.1918,499
7/27/201521.7522.1521.7321.9110,131
7/24/201522.1022.1521.8621.8823,765
7/23/201523.3023.3021.9522.1486,471
7/22/201521.9824.0021.9823.1342,075
7/21/201522.2822.5421.6222.36214,611
7/20/201522.0422.5221.9722.4847,385
7/17/201522.8522.8522.1222.4011,724
7/16/201523.1623.4122.7322.909,443
7/15/201523.3023.7422.8122.815,973
7/14/201522.9823.3122.9823.073,109
7/13/201523.1423.4122.9722.979,059
7/10/201523.0823.3322.7523.045,467
7/9/201522.8922.9722.5022.505,308
7/8/201522.9022.9022.1822.5024,248
7/7/201523.5223.6023.1523.1725,400
7/6/201523.9224.1323.9223.9514,161
7/2/201523.8624.0323.6124.019,594
7/1/201524.3524.3523.5523.8125,561
6/30/201523.6124.1823.6124.0022,174
6/29/201523.8924.2823.7623.9110,058
6/26/201524.4024.5423.8423.8498,362
6/25/201524.5724.5924.0424.218,563
6/24/201524.1724.6624.1724.525,622
6/23/201524.3624.4724.0124.1417,203
6/22/201524.1024.3724.0024.2247,676
6/19/201524.0324.2023.6924.1037,715
6/18/201523.4224.0023.1723.8616,304
6/17/201523.9724.1723.2523.3417,094
6/16/201523.8824.2323.6524.1510,297
6/15/201524.4724.5823.6024.0086,775
6/12/201525.0125.1124.5124.6313,445
6/11/201525.5425.5424.7825.0016,835
6/10/201525.8126.2325.7826.069,813
6/9/201525.8025.9125.4825.6312,692
6/8/201526.0126.0125.5425.7817,768
6/5/201525.5025.8325.3125.828,521
6/4/201526.4326.4525.5225.5315,906
6/3/201526.2726.5126.1126.4919,314
6/2/201526.0426.5626.0426.1845,934
6/1/201525.7826.6025.6126.1733,067
5/29/201525.2925.2924.6025.0928,235
5/28/201525.1825.5224.8025.4416,904
5/27/201524.5525.4124.5025.4129,985
5/26/201524.7725.0724.3224.54138,317
5/22/201524.5924.8524.5024.7416,033
5/21/201524.5124.8124.3424.6824,907
5/20/201524.2224.7324.2224.5727,482
5/19/201524.5624.5623.4224.3622,411
5/18/201524.6524.9723.8024.5129,208
5/15/201524.5724.9024.5624.736,812
5/14/201525.2525.2524.5524.8922,696
5/13/201525.5725.5724.8525.1329,632
5/12/201525.9125.9125.3125.6380,678
5/11/201526.3826.8126.1026.2913,362
5/8/201526.1326.3026.0026.196,609
5/7/201525.8426.1725.5925.9011,491
5/6/201525.8026.1025.6726.1012,402
5/5/201525.7325.8125.5125.8011,438
5/4/201525.1525.8125.1525.6712,198
5/1/201524.6924.8623.8424.698,560
4/30/201524.7225.0424.1724.6112,686
4/29/201524.7525.0924.5725.0814,654
4/28/201524.5025.1624.5025.163,965
4/27/201524.6924.8024.4024.4012,139
4/24/201524.8024.8024.4524.751,011
4/23/201524.8024.8024.0624.709,568
4/22/201525.0125.0123.9524.878,161
4/21/201524.7224.8824.4024.546,907
4/20/201524.8024.8024.5524.706,985
4/17/201524.3324.8724.3324.839,740
4/16/201524.9925.2524.9025.023,612
4/15/201524.8525.2524.8525.194,682
4/14/201524.7924.9724.7324.892,050
4/13/201524.7324.7724.4524.7710,724
4/10/201524.9025.1624.8024.802,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!