$22.99 -0.01 (%) Rush Enterprises Inc - NASDAQ

Jul. 22, 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
7/22/201623.1323.3122.9122.9919,523
7/21/201623.3523.7022.8523.0020,364
7/20/201622.4723.5222.4723.2323,017
7/19/201622.8623.3222.7622.8924,135
7/18/201622.3623.2522.1622.9934,100
7/15/201623.3623.3622.2522.4338,507
7/14/201623.3723.5923.1123.2327,967
7/13/201623.1523.3822.6422.7327,857
7/12/201623.2723.3222.8723.1434,077
7/11/201622.0523.0222.0522.7631,501
7/8/201621.0522.0921.0521.7740,506
7/7/201620.7921.0320.6220.9438,770
7/6/201620.3320.7520.3020.7029,603
7/5/201620.8520.9420.2220.3939,091
7/1/201620.8021.1520.8021.0920,984
6/30/201620.5620.8720.4020.7931,049
6/29/201620.3220.7020.3220.5935,619
6/28/201619.9620.6819.9620.1841,680
6/27/201620.3020.3019.6519.8429,881
6/24/201620.9021.2820.3820.50557,866
6/23/201621.4721.8021.2521.6247,794
6/22/201621.3021.8121.1221.4035,244
6/21/201621.5121.5521.1221.2529,682
6/20/201620.8221.8619.8821.5135,317
6/17/201620.9521.7020.6320.9123,790
6/16/201620.7021.2820.4621.1816,201
6/15/201621.2521.3020.1920.9814,058
6/14/201620.5521.2520.3221.2424,481
6/13/201620.4021.4120.4021.1221,668
6/10/201620.5420.6720.2320.4611,165
6/9/201621.1421.1419.2720.732,616
6/8/201621.0721.5720.9521.3715,154
6/7/201621.0321.0421.0021.002,104
6/6/201620.9621.4420.7321.3917,746
6/3/201620.7120.8920.5620.565,957
6/2/201620.9220.9320.5720.7510,425
6/1/201620.9921.1120.8220.989,938
5/31/201620.9721.3720.9321.085,309
5/27/201621.0021.0620.8921.054,644
5/26/201620.7921.0120.6020.8410,331
5/25/201620.4620.9820.4620.9010,147
5/24/201619.7020.7219.7020.5410,729
5/23/201619.8119.9219.6619.738,183
5/20/201619.6319.8519.5719.693,161
5/19/201619.5119.6319.5119.612,360
5/18/201619.8020.2519.5019.659,667
5/17/201619.2120.2519.2119.786,379
5/16/201619.3019.3019.0619.224,520
5/13/201618.5719.1718.5718.968,952
5/12/201618.8119.3118.8118.827,111
5/11/201619.2419.3519.0119.039,086
5/10/201618.8819.6318.8119.595,583
5/9/201618.4419.0017.9018.009,643
5/6/201618.1318.5917.4118.597,736
5/5/201618.1918.5018.0218.025,712
5/4/201618.9118.9118.0118.016,961
5/3/201618.5019.1118.2518.4913,549
5/2/201618.7019.4118.6718.9815,031
4/29/201618.4219.3718.4219.302,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center