Rush Enterprises Inc $30.52

up +0.15


17/4/2014 11:13 AM  |  NASDAQ : RUSHB  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
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
3/5/201424.9625.1724.9325.171,980
3/4/201424.8625.8724.6925.1229,420
3/3/201424.7524.7523.9624.6613,897
2/28/201424.4924.6124.4224.426,440
2/27/201424.1224.4824.1224.303,054
2/26/201424.2724.2724.0624.181,542
2/25/201424.4424.4423.9524.008,701
2/24/201424.5024.5024.4424.449,011
2/21/201424.1724.4924.1424.4910,277
2/20/201424.4124.4524.0524.051,257
2/19/201424.4624.5724.2324.2310,185
2/18/201423.8124.6423.7524.6454,582
2/14/201423.7424.1323.6923.774,441
2/13/201423.9524.4223.9524.325,199
2/12/201424.0024.5023.8824.0477,250
2/11/201423.9624.2623.8423.9970,656
2/10/201423.9024.0023.4823.692,360
2/7/201424.0724.0723.8323.854,356
2/6/201423.1623.6423.1623.647,286
2/5/201422.9323.3922.9323.026,164
2/4/201423.1023.1322.8223.036,730
2/3/201423.3923.3922.2822.8751,112
1/31/201423.0423.6323.0423.4317,203
1/30/201423.2523.7023.1823.3616,840
1/29/201423.4323.6823.2223.2810,838
1/28/201423.5623.6923.5623.6914,185
1/27/201423.2823.7823.2823.533,176
1/24/201424.6524.6523.4023.645,757
1/23/201425.3025.3724.3724.7568,779
1/22/201425.4825.5625.2025.2016,660
1/21/201425.3725.5625.2025.401,819
1/17/201425.1925.4824.9924.992,256
1/16/201424.8525.1024.8525.101,062
1/15/201424.5025.0424.5024.904,280
1/14/201424.2524.5924.2524.5720,941
1/13/201423.9724.1823.9724.073,109
1/10/201424.2424.2524.2324.2522,154
1/9/201424.1924.2524.1624.244,596
1/8/201424.2324.2424.2024.243,613
1/7/201424.2124.2524.0324.252,387
1/6/201424.5924.5923.4823.675,407
1/3/201424.4224.5524.3224.553,851
1/2/201425.0325.0324.1224.414,732
12/31/201325.5125.6425.3225.509,224
12/30/201325.7725.9925.5225.582,396
12/27/201325.5525.8825.5525.88941
12/26/201325.5625.6625.4625.668,427
12/24/201325.3725.7225.3725.56794
12/23/201325.4025.8225.1525.573,074
12/20/201324.3325.5424.2025.5412,899
12/19/201324.4524.5224.2924.303,183
12/18/201323.9424.4823.9424.443,033
12/17/201324.0324.2524.0024.1950,933
12/16/201323.4423.9423.4423.942,927
12/13/201322.8623.3322.8623.334,481
12/12/201323.5923.5923.1223.266,802
12/11/201323.8323.8323.4823.485,668
12/10/201324.6924.6924.3524.353,782
12/9/201324.6124.7224.3524.708,169
12/6/201324.2824.7724.2824.522,848
12/5/201324.0224.2224.0224.1651,709
12/4/201324.5524.5523.9223.927,768
12/3/201324.6124.9024.5124.7323,956
12/2/201324.7324.8824.5124.5111,110
11/29/201324.9024.9024.9024.90129
11/27/201325.0925.0924.8424.841,427
11/26/201324.8925.0024.7425.009,389
11/25/201325.0325.0325.0125.01200
11/22/201324.5025.1124.5024.932,027
11/21/201324.5025.0924.4124.673,648
Trading Center