$24.54 -0.20 (%) Rush Enterprises Inc - NASDAQ

May. 26, 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
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
4/9/201524.6525.1224.6024.932,612
4/8/201524.9925.2124.6224.882,381
4/7/201525.1325.2824.9624.963,106
4/6/201524.9525.6224.9525.153,042
4/2/201525.2025.2324.8524.852,183
4/1/201524.6924.9824.5224.892,227
3/31/201524.6624.7224.4524.722,686
3/30/201524.4124.9524.4124.652,970
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center