Advertisement
U.S. markets closed

Rush Enterprises, Inc. (RUSHB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
53.29+0.37 (+0.70%)
At close: 04:00PM EDT
53.29 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202453.0753.3552.9853.2953.2910,200
Mar 27, 202451.8552.9251.8552.9252.9215,300
Mar 26, 202451.7752.2751.4151.5851.5814,900
Mar 25, 202452.0052.2651.6351.9851.9817,500
Mar 22, 202452.8452.8451.6251.8751.8724,700
Mar 21, 202452.0052.9552.0052.9452.9417,500
Mar 20, 202450.8952.4150.6052.1352.1333,600
Mar 19, 202450.7151.0350.5350.9950.9920,000
Mar 18, 202450.8051.0650.1950.3050.3016,900
Mar 15, 202448.6850.6448.6850.6450.6446,400
Mar 14, 202449.7349.8649.0049.3749.3719,700
Mar 13, 202449.8050.3349.4650.2350.2319,400
Mar 12, 202448.8149.6848.8149.6849.6815,800
Mar 11, 202449.6049.8048.9549.0749.0713,300
Mar 08, 202450.6051.0549.9950.0650.0613,600
Mar 07, 202448.1350.4248.1350.0550.0512,400
Mar 06, 202451.0051.0049.5349.9549.9523,100
Mar 05, 202451.0151.2150.3750.5250.5218,800
Mar 04, 202451.5952.0350.9350.9350.9314,600
Mar 01, 202450.7751.1150.3151.0051.0012,000
Feb 29, 202450.2551.2850.0250.4350.4333,000
Feb 28, 202449.3250.4449.3250.2350.2313,900
Feb 27, 202449.4450.1249.4449.8549.8513,100
Feb 26, 202448.9449.8248.9449.5549.5516,200
Feb 26, 20240.17 Dividend
Feb 23, 202448.6649.3548.6649.1248.959,600
Feb 22, 202447.7948.1947.7148.1447.9723,700
Feb 21, 202445.7348.2245.7347.8447.6724,900
Feb 20, 202448.7748.8247.1747.2847.1225,900
Feb 16, 202451.6651.6649.2349.6449.4717,600
Feb 15, 202449.5051.8349.5051.6651.4817,600
Feb 14, 202449.9049.9047.3549.4649.2914,300
Feb 13, 202450.2050.2048.0748.5748.4028,800
Feb 12, 202450.3051.2850.3050.9150.7319,700
Feb 09, 202449.5050.5249.3749.9449.7760,700
Feb 08, 202448.5049.3848.4849.3849.2110,100
Feb 07, 202448.7449.4248.5848.7648.5914,200
Feb 06, 202448.1049.1448.1048.4948.329,300
Feb 05, 202448.1748.5447.4148.0747.9017,900
Feb 02, 202448.0849.1648.0848.7648.5917,900
Feb 01, 202448.7048.9247.9248.9248.7511,800
Jan 31, 202448.0348.0347.2747.2747.1113,200
Jan 30, 202449.3049.6149.3049.4049.235,700
Jan 29, 202448.6349.2448.6349.2449.075,900
Jan 26, 202448.6348.6347.7548.1647.9910,200
Jan 25, 202447.8548.6347.6748.6348.4613,600
Jan 24, 202447.9248.0746.6847.0746.9117,700
Jan 23, 202448.3248.3247.4147.4647.3028,000
Jan 22, 202446.5947.8846.5947.7147.5411,900
Jan 19, 202446.8346.8345.7646.5746.417,700
Jan 18, 202446.0546.6045.8346.4346.2712,000
Jan 17, 202445.2745.7845.0045.1945.039,900
Jan 16, 202445.7946.0045.6445.8645.7016,600
Jan 12, 202447.2747.2746.0846.0845.9213,300
Jan 11, 202446.4446.9346.4346.7546.5915,300
Jan 10, 202447.1047.2846.9147.2847.1211,900
Jan 09, 202448.5248.5247.5947.6047.4414,800
Jan 08, 202448.4649.3348.4649.1348.9616,200
Jan 05, 202449.3349.7448.5348.6648.4917,000
Jan 04, 202450.2550.5049.4349.7249.5512,300
Jan 03, 202452.0352.0349.9149.9349.7631,600
Jan 02, 202452.3352.9451.8152.0751.8914,300
Dec 29, 202352.3453.1152.3252.9852.8023,700
Dec 28, 202351.9152.5451.7752.1551.9715,300
Dec 27, 202352.0052.4251.7151.9151.737,400
Dec 26, 202350.6152.0950.6151.8651.6822,400
Dec 22, 202350.6350.7750.2450.7450.5623,400
Dec 21, 202350.2050.2049.2849.8749.7011,400
Dec 20, 202350.7851.7249.5549.6849.5181,700
Dec 19, 202346.6547.7546.6547.5547.3924,200
Dec 18, 202346.7046.9946.2446.5146.3515,700
Dec 15, 202347.0047.0046.4146.8146.6552,300
Dec 14, 202345.7547.5845.4447.1747.0153,400
Dec 13, 202345.3546.9345.0645.7345.5796,900
Dec 12, 202345.4845.9545.1645.5145.3517,100
Dec 11, 202345.4346.0745.0045.7145.5515,400
Dec 08, 202344.9945.1044.5145.0444.8810,900
Dec 07, 202344.3144.6044.0544.6044.4514,200
Dec 06, 202345.1145.1144.2244.5944.4411,100
Dec 05, 202344.5945.0643.4743.8143.6619,000
Dec 04, 202344.0045.3044.0045.0044.8413,000
Dec 01, 202343.5845.0943.4044.9144.7518,300
Nov 30, 202343.3643.8843.2843.6143.4617,500
Nov 29, 202343.2943.6043.2343.3743.2213,000
Nov 28, 202343.1243.6342.5442.5442.3914,200
Nov 27, 202343.3743.9943.3043.4143.2613,800
Nov 24, 202343.0344.0443.0344.0443.894,100
Nov 22, 202343.1943.4342.9543.2943.146,800
Nov 21, 202343.0143.1142.9242.9642.815,800
Nov 20, 202343.3744.0943.3743.8343.689,700
Nov 17, 202344.2744.2743.5443.6843.5314,100
Nov 16, 202344.0544.0543.5044.0143.8614,100
Nov 15, 202345.0245.3244.4044.4144.2616,000
Nov 14, 202343.9644.7543.8944.7444.5923,300
Nov 13, 202342.3642.7042.1042.1141.9612,800
Nov 10, 202341.8042.7441.8042.6642.5114,800
Nov 09, 202341.3342.1341.3341.5341.3917,700
Nov 08, 202340.8941.8340.8941.4041.2620,500
Nov 08, 20230.17 Dividend
Nov 07, 202342.1242.3241.8142.0141.7011,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...