RUSHA

Historical Stock Prices

$26.16
*  
0.04
0.15%
Get RUSHA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading RUSHA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 26.27 26.44 26.05 26.16 104,933
07/01/2015 26.39 26.65 26.01 26.2 131,964
06/30/2015 26.25 26.414 25.96 26.21 167,012
06/29/2015 26.41 26.49 25.95 25.99 212,058
06/26/2015 26.44 26.69 26.128 26.56 952,980
06/25/2015 26.62 26.774 26.15 26.41 130,037
06/24/2015 26.61 26.74 26.48 26.59 115,883
06/23/2015 26.17 26.75 26.12 26.61 105,131
06/22/2015 26.18 26.566 26 26.22 137,349
06/19/2015 26.33 26.358 25.98 26.1 245,062
06/18/2015 26.11 26.35 25.93 26.25 186,882
06/17/2015 26.85 26.89 25.94 26.01 233,155
06/16/2015 27.07 28.038 26.6 26.73 200,632
06/15/2015 26.46 27.23 26.31 27.21 208,101
06/12/2015 26.75 27.034 26.45 26.48 163,757
06/11/2015 27.73 28.09 26.65 26.7 243,131
06/10/2015 27.74 28.129 27.65 27.87 121,543
06/09/2015 27.66 27.8 27.41 27.45 103,990
06/08/2015 27.69 27.82 27.38 27.62 93,578
06/05/2015 27.51 27.69 27.11 27.67 92,146
06/04/2015 28.11 28.32 27.445 27.53 115,122
06/03/2015 28.18 28.66 28.07 28.27 122,408
06/02/2015 27.88 28.2 27.6401 28.03 186,506
06/01/2015 26.96 28.27 26.96 27.82 357,933
05/29/2015 26.86 26.86 26.34 26.57 393,802
05/28/2015 26.92 27.02 26.44 26.97 123,204
05/27/2015 26.28 27.04 26.135 26.97 157,147
05/26/2015 26.28 26.4 25.79 26.32 232,564
05/22/2015 26.54 26.658 26.24 26.36 136,608
05/21/2015 26.41 26.73 26.2701 26.59 128,690
05/20/2015 26.61 26.61 26.26 26.43 162,368
05/19/2015 26.76 26.76 26.17 26.45 159,413
05/18/2015 26.61 26.94 26.49 26.77 236,762
05/15/2015 26.69 26.78 26.54 26.72 112,619
05/14/2015 27 27.015 26.58 26.75 235,089
05/13/2015 26.96 27.3 26.58 27 257,917
05/12/2015 27.82 27.82 27.02 27.15 486,285
05/11/2015 27.91 28.41 27.68 27.87 177,158
05/08/2015 28.03 28.3 27.69 27.91 312,077
05/07/2015 27.56 27.86 27.35 27.67 246,505
05/06/2015 27.67 27.71 27.4 27.66 209,677
05/05/2015 27.36 27.74 27.22 27.48 283,291
05/04/2015 26.49 27.44 26.49 27.36 191,910
05/01/2015 26.2 26.72 25.55 26.41 276,531
04/30/2015 26.59 26.795 26.01 26.14 182,600
04/29/2015 26.82 26.881 26.48 26.75 227,207
04/28/2015 26.85 27.08 26.59 27.06 131,507
04/27/2015 26.52 27.03 26.4409 26.77 371,685
04/24/2015 26.76 26.93 26.54 26.59 191,348
04/23/2015 27.02 27.08 26.19 26.75 700,806
04/22/2015 27.55 27.71 26.16 27.16 327,836
04/21/2015 27.41 27.55 27.18 27.51 175,997
04/20/2015 27 27.39 26.85 27.23 114,365
04/17/2015 27.13 27.662 26.66 26.77 261,385
04/16/2015 27.49 27.65 27.17 27.34 74,292
04/15/2015 27.52 27.83 27.25 27.65 135,653
04/14/2015 27.31 27.66 27 27.45 111,775
04/13/2015 27.36 27.716 27.25 27.38 127,065
04/10/2015 27.64 27.69 27.18 27.36 156,024
04/09/2015 27.51 27.81 27.03 27.42 376,656
04/08/2015 27.85 28.07 27.27 27.4 157,534
04/07/2015 28.36 28.65 27.73 27.74 181,240
04/06/2015 27.83 28.73 27.83 28.34 327,362
04/02/2015 27.93 28.15 27.68 27.9 330,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?