$30.84 +0.23 (%) Rush Enterprises Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHB historical data

Date Open High Low Close Volume
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
10/31/201431.3132.5431.3132.3822,472
10/30/201431.0031.5631.0031.2522,612
10/29/201431.5031.7031.4831.5014,745
10/28/201430.5531.2930.4831.2970,922
10/27/201430.0030.5329.7130.315,430
10/24/201430.3030.3130.2530.279,175
10/23/201429.9931.0629.8930.4723,756
10/22/201430.7630.9528.7529.084,092
10/21/201429.6530.6129.6530.504,439
10/20/201429.2929.3029.2829.28837
10/17/201428.7728.7728.3928.722,270
10/16/201427.8728.9227.8728.426,162
10/15/201428.6428.6427.9728.506,323
10/14/201428.3829.0328.3828.615,073
10/13/201428.8328.8328.6628.823,171
10/10/201429.6929.8928.8628.989,156
10/9/201430.4630.7929.8629.862,420
10/8/201428.6130.4828.6130.414,171
10/7/201428.7528.7528.4128.413,315
10/6/201429.2529.4129.0329.094,040
10/3/201429.2229.2529.2029.20553
10/2/201428.7428.9528.7028.952,668
10/1/201429.3029.3028.5828.665,009
9/30/201429.6929.9129.4529.458,693
9/29/201430.4330.4730.4230.421,461
9/26/201430.2031.1130.1130.452,510
9/25/201429.9930.7129.9030.423,381
9/24/201429.3030.2629.0030.262,616
9/23/201430.2930.2929.5729.755,203
9/22/201430.3230.4329.9930.3714,361
9/19/201432.0232.0230.4030.7211,209
9/18/201431.5231.8031.4231.726,057
9/17/201430.8331.0730.8331.073,410
9/16/201430.5330.6230.3530.351,512
9/15/201430.8031.0230.7930.882,072
9/12/201430.7131.1930.7131.191,236
9/11/201430.3531.2230.3531.223,906
9/10/201430.9231.1730.8430.841,681
9/9/201431.4131.4131.0331.03720
9/8/201431.4031.6831.4031.561,425
9/5/201432.1432.1432.1432.140
9/4/201432.5732.6132.1432.14413
9/3/201432.4632.4632.4632.46155
9/2/201432.6232.8832.3432.576,708
8/29/201431.9232.4731.9232.472,065
8/28/201431.8732.0231.8732.02977
8/27/201431.7131.7331.5331.532,874
8/26/201431.8931.9031.6831.69901
8/25/201431.9032.2631.6731.968,110
8/22/201431.8731.9931.7631.76859
8/21/201431.8232.1131.8232.111,594
8/20/201432.0732.0731.7931.881,953
8/19/201432.2632.3531.9632.1426,479
8/18/201432.2632.5032.2232.261,940
8/15/201432.2632.2631.9532.07857
8/14/201432.1232.4032.1232.402,212
8/13/201432.1732.2632.1732.18915
8/12/201432.2232.2832.0032.132,148
8/11/201432.0332.3432.0332.282,490
8/8/201431.5431.9031.5431.741,891
8/7/201431.3031.3030.9030.915,781
8/6/201430.8631.4930.8631.232,588
8/5/201431.0231.3830.7531.094,471
8/4/201430.7531.2130.2631.135,563
8/1/201431.0031.0530.3530.727,475
7/31/201430.8531.1230.7530.904,478
7/30/201431.0331.1631.0231.151,523
7/29/201431.1531.4130.8030.801,790
7/28/201431.1031.2931.0031.082,743
7/25/201431.1831.2631.1831.26445
7/24/201431.7331.7331.1131.284,398
7/23/201430.4031.7430.4031.6418,249
7/22/201429.9130.3029.8030.216,009
7/21/201429.4529.6828.9629.4822,360
7/18/201429.3029.8229.2829.579,330
7/17/201429.4729.9728.9829.0117,180
7/16/201429.8229.8229.5129.604,124
7/15/201429.5129.8129.3429.794,579
7/14/201430.3030.3029.9429.943,490
7/11/201430.0730.2329.9630.082,304
7/10/201430.2830.4529.9429.987,443
7/9/201430.6830.8730.5230.763,281
7/8/201430.6630.6630.2930.651,692
7/7/201430.6030.6930.3030.694,128
7/3/201431.3231.4131.0031.0024,799
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center