RUSHA

Rush Enterprises, Inc. Historical Stock Prices

$34.86
*  
0.37
1.05%
Get RUSHA Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.38  35.415  34.63  34.86 100,504
08/01/2014 35.38 35.415 34.63 34.86 99,247
07/31/2014 34.87 35.42 34.808 35.23 167,539
07/30/2014 35.62 35.7 35.15 35.47 59,295
07/29/2014 35.55 35.78 35.3 35.35 75,083
07/28/2014 35.84 35.84 34.588 35.51 113,245
07/25/2014 35.48 35.84 35.21 35.7 109,670
07/24/2014 35.74 36 35.48 35.84 301,890
07/23/2014 36.73 36.73 35.35 35.85 622,975
07/22/2014 33.69 34.61 33.69 34.48 82,949
07/21/2014 33.6 33.61 33.165 33.55 140,631
07/18/2014 33.01 33.92 33.01 33.78 127,924
07/17/2014 33.51 33.85 33.01 33.11 90,337
07/16/2014 33.95 33.95 33.41 33.81 217,845
07/15/2014 34.02 34.17 33.2501 33.72 93,555
07/14/2014 34.64 34.64 33.95 34.03 98,674
07/11/2014 34.11 34.55 33.84 34.25 104,539
07/10/2014 34.41 34.68 34.07 34.27 98,662
07/09/2014 34.69 35.08 34.345 34.92 136,178
07/08/2014 34.55 34.88 34.085 34.6 174,486
07/07/2014 35.12 35.12 34.45 34.66 99,448
07/03/2014 35.09 35.36 35.04 35.27 58,952
07/02/2014 34.99 35.2 34.61 34.81 57,673
07/01/2014 34.73 35.31 34.635 35.03 128,927
06/30/2014 34.23 34.82 34.14 34.67 93,417
06/27/2014 33.44 34.47 33.44 34.36 585,803
06/26/2014 33.872 33.886 33.08 33.72 51,461
06/25/2014 32.83 33.61 32.83 33.52 54,375
06/24/2014 33.75 34.42 33.02 33.09 94,361
06/23/2014 34.33 34.84 33.71 33.9 100,847
06/20/2014 34.12 34.5 33.64 34.4 243,003
06/19/2014 33.88 34.09 33.79 33.92 60,443
06/18/2014 33.25 33.76 33.06 33.68 52,692
06/17/2014 32.95 33.4 32.806 33.25 80,014
06/16/2014 33.1 33.56 32.66 33.06 89,054
06/13/2014 33.22 33.43 32.9 33.24 77,664
06/12/2014 33.15 33.44 32.8801 33.07 137,640
06/11/2014 33.15 33.395 32.97 33.31 100,856
06/10/2014 33.36 33.44 32.86 33.42 111,329
06/09/2014 33.17 33.77 32.96 33.4 211,839
06/06/2014 33.23 33.41 32.49 33.3 160,521
06/05/2014 32.75 33.1 31.62 32.99 178,292
06/04/2014 32.25 32.93 32.17 32.82 117,771
06/03/2014 32.83 32.86 31.98 32.47 189,768
06/02/2014 33.15 33.25 32.36 32.86 141,682
05/30/2014 33.53 33.85 33.02 33.18 69,712
05/29/2014 33.26 33.52 32.86 33.43 79,533
05/28/2014 33.68 33.815 33.16 33.17 84,288
05/27/2014 32.97 33.93 32.95 33.88 80,878
05/23/2014 32.43 32.68 32.34 32.64 63,833
05/22/2014 32.39 32.59 32.11 32.39 89,693
05/21/2014 32.32 32.6 31.93 32.17 144,390
05/20/2014 32.9 32.9 32.14 32.24 172,147
05/19/2014 32.88 33.35 32.73 33 142,096
05/16/2014 32.33 33.06 32.24 33.06 161,973
05/15/2014 32.16 32.49 31.76 32.4 114,203
05/14/2014 33.1 33.1 32.19 32.41 145,641
05/13/2014 33.48 33.62 33.12 33.22 268,864
05/12/2014 32.46 33.6 32.365 33.44 126,356
05/09/2014 31.84 32.61 31.81 32.42 90,909
05/08/2014 32.4 32.75 31.95 32.09 105,096
05/07/2014 32.05 32.42 31.46 32.34 161,234
05/06/2014 32.28 32.48 31.68 31.9 138,994
05/05/2014 31.96 32.8 31.59 32.49 143,305
05/02/2014 31.91 32.36 31.74 32.28 136,598
05/01/2014 31.94 32.2 31.19 31.95 169,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?