RUSHA

Rush Enterprises, Inc. Historical Stock Prices

$26.41
*  
0.27
1.03%
Get RUSHA Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
16:00  26.20  26.72  25.55  26.41 276,412
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
04/01/2015 27.18 27.9 27.11 27.86 104,968
03/31/2015 27.42 27.47 27.01 27.36 119,092
03/30/2015 27.49 27.83 27.2 27.65 100,197
03/27/2015 27.52 27.62 26.8 27.24 361,657
03/26/2015 27.6 28.086 27.18 27.63 108,768
03/25/2015 28.01 28.17 27.45 27.62 89,762
03/24/2015 28.08 28.276 27.8 27.9 78,305
03/23/2015 27.83 28.532 27.83 28.11 95,785
03/20/2015 28.35 28.582 27.39 27.79 498,710
03/19/2015 28.27 28.656 28.12 28.29 122,645
03/18/2015 27.62 28.34 27.62 28.29 130,178
03/17/2015 27.31 27.88 27.08 27.81 84,064
03/16/2015 27.18 28.39 27.15 27.52 98,573
03/13/2015 27.57 27.828 26.65 27.1 90,931
03/12/2015 27.15 27.7 27.08 27.53 158,189
03/11/2015 26.27 26.92 25.94 26.84 247,717
03/10/2015 26.82 27.7199 26.05 26.38 352,958
03/09/2015 27.25 27.506 27.21 27.38 160,657
03/06/2015 26.97 27.59 26.79 27.12 148,233
03/05/2015 27 27.46 26.71 27.26 114,315
03/04/2015 27.5 27.62 26.82 27.07 143,115
03/03/2015 27.46 27.905 27.31 27.65 166,034
03/02/2015 27.94 28.78 27.65 28.09 351,728
02/27/2015 27.85 28.25 27.645 27.93 125,497
02/26/2015 28.03 28.44 27.83 27.97 122,506
02/25/2015 28.85 29.44 28.02 28.1 144,759
02/24/2015 28.69 29.45 28.31 28.92 152,600
02/23/2015 28.79 29.115 28.342 28.71 112,854
02/20/2015 29.09 29.34 28.64 28.96 150,506
02/19/2015 28.55 29.5 28.2701 29 379,070
02/18/2015 28.91 29.24 28.47 28.62 121,696
02/17/2015 29.19 29.39 28.75 28.9 180,277
02/13/2015 29.43 29.78 28.82 29.14 244,668
02/12/2015 29.83 30.01 29.35 29.35 237,578
02/11/2015 30.25 30.84 28.51 29.76 504,476
02/10/2015 29.7 30.22 29.26 29.9 147,343
02/09/2015 29.91 30.46 29.56 29.6 77,741
02/06/2015 29.96 30.7 29.855 30.14 85,810
02/05/2015 30.18 30.38 29.86 29.9 80,604
02/04/2015 30.24 31.16 29.805 29.92 163,381
02/03/2015 28.65 30.71 28.65 30.54 250,340
02/02/2015 27.99 28.77 27.57 28.63 117,635
01/30/2015 28.63 28.63 27.8 28 143,889
01/29/2015 28.08 28.62 27.825 28.62 157,830
01/28/2015 28.81 28.81 27.785 27.99 127,361
01/27/2015 27.79 28.82 27.27 28.69 293,281
01/26/2015 28.14 28.52 27.9 28.1 120,584
01/23/2015 28.41 28.47 28.1 28.2 79,528
01/22/2015 28.3 28.7 27.74 28.43 191,451
01/21/2015 27.82 28.42 27.63 28.26 146,193
01/20/2015 28.62 28.67 27.38 27.82 147,591
01/16/2015 28.53 28.67 27.89 28.34 276,354
01/15/2015 28.87 29.02 28.23 28.61 371,372
01/14/2015 28.4 28.88 27.95 28.71 269,675
01/13/2015 28.79 29.21 28.545 28.86 183,657
01/12/2015 29.11 29.56 28.09 28.59 290,399
01/09/2015 29.25 29.57 28.25 28.5 398,284
01/08/2015 29.67 29.9 29.02 29.19 289,727
01/07/2015 29.96 30.37 29 29.53 159,947
01/06/2015 31.21 31.46 28.89 29.64 325,458
01/05/2015 31.2 31.45 30.52 31.04 89,377
01/02/2015 32.25 32.59 31.08 31.61 99,119
12/31/2014 32.22 32.71 31.87 32.05 108,574
12/30/2014 32.37 32.74 31.92 32.03 96,892
12/29/2014 31.82 32.72 31.7 32.48 173,014
12/26/2014 32.85 32.91 31.79 31.86 101,871
12/24/2014 32.81 32.93 32.48 32.63 35,587
12/23/2014 32.2 32.9 31.77 32.65 127,129
12/22/2014 32.12 32.15 31.7 31.92 121,407
12/19/2014 32.24 32.73 32.03 32.14 246,853
12/18/2014 32.79 32.8199 31.96 32.185 181,501
12/17/2014 31.75 32.36 31.36 32.32 245,465
12/16/2014 31.32 32 30.78 31.75 375,312
12/15/2014 32.54 32.91 31.29 31.42 352,529
12/12/2014 33.82 34.26 32.29 32.43 509,880
12/11/2014 34.76 35.124 34.23 34.35 199,758
12/10/2014 36.23 36.275 34.51 34.67 259,532
12/09/2014 35.37 36.37 34.3402 36.32 193,359
12/08/2014 36.42 36.87 35.54 35.68 177,015
12/05/2014 35.9 36.7111 35.89 36.43 153,605
12/04/2014 35.51 36.06 35.47 35.82 129,089
12/03/2014 34.76 35.77 34.65 35.63 169,809
12/02/2014 34.24 34.81 34.04 34.63 88,601
12/01/2014 34.88 35.02 34.08 34.1 134,395
11/28/2014 35.89 35.89 34.225 35.08 46,933
11/26/2014 36.04 36.16 35.345 35.96 43,932
11/25/2014 36.21 37.49 35.99 36.03 97,731
11/24/2014 35.82 36.42 35.565 36.06 97,838
11/21/2014 35.98 36.46 35.6501 35.78 162,200
11/20/2014 34.79 35.46 34.79 35.41 96,784
11/19/2014 35.32 35.79 34.91 35.07 100,489
11/18/2014 35.68 36.06 35.28 35.44 149,012
11/17/2014 36.06 36.06 35.53 35.55 251,500
11/14/2014 36.58 36.75 35.8875 36.07 148,206
11/13/2014 36.92 37.094 36.41 36.5 113,348
11/12/2014 36.51 37.04 36.51 36.86 125,208
11/11/2014 36.92 37.21 36.606 36.75 118,588
11/10/2014 37.05 37.05 36.626 36.98 92,249
11/07/2014 36.9 37.23 36.716 37.09 87,992
11/06/2014 37.22 37.52 36.7901 37.06 253,829
11/05/2014 36.88 37.63 36.87 37.29 316,954
11/04/2014 37.31 37.7 36.32 36.39 137,281
11/03/2014 38 38.27 37.33 37.44 117,278
10/31/2014 37.68 38.13 37.13 38.1 188,061
10/30/2014 36.93 37.19 36.3001 36.92 95,434
10/29/2014 36.99 37.28 36.48 37.05 349,849
10/28/2014 35.09 36.83 34.83 36.83 282,329
10/27/2014 34.54 35.07 33.85 35.01 85,081
10/24/2014 34.92 34.92 34.35 34.71 123,886
10/23/2014 33.75 35.25 33.62 34.95 265,691
10/22/2014 34.76 35.58 32.51 33.32 434,474
10/21/2014 33.55 34.74 33.412 34.45 160,416
10/20/2014 32.4 33.51 32.15 33.3 135,359
10/17/2014 32.85 32.85 32.17 32.4 115,283
10/16/2014 31.89 32.84 30.71 32.36 151,288
10/15/2014 31.97 32.82 31.8 32.39 244,730
10/14/2014 33 33.2 32.19 32.58 303,351
10/13/2014 32.96 33.19 32.52 32.67 181,033
10/10/2014 33.42 34.11 32.68 32.93 211,441
10/09/2014 34.76 35.16 33.67 33.68 250,248
10/08/2014 33.18 34.77 33.18 34.67 275,819
10/07/2014 32.81 32.83 32.24 32.32 69,882
10/06/2014 33.36 33.665 33.07 33.12 73,139
10/03/2014 33.51 33.8499 33.28 33.36 122,620
10/02/2014 32.8 33.2 32.51 33.05 88,565
10/01/2014 33.53 33.53 32.49 32.7 127,641
09/30/2014 33.78 34.21 33.41 33.45 341,389
09/29/2014 34.04 34.69 33.4376 34.43 84,538
09/26/2014 34.48 34.79 34.22 34.44 136,433
09/25/2014 34.048 34.92 33.94 34.46 116,476
09/24/2014 33.83 34.52 33.42 34.38 339,569
09/23/2014 34.15 34.34 33.59 33.69 145,996
09/22/2014 34.27 34.54 33.78 34.28 123,272
09/19/2014 36.24 36.65 34.43 34.51 196,299
09/18/2014 35.49 36.2875 35.32 36.18 80,164
09/17/2014 34.48 35.61 34.21 35.41 135,070
09/16/2014 34.67 34.98 34.52 34.58 73,527
09/15/2014 35.3 35.36 34.89 34.98 77,445
09/12/2014 35.47 35.52 35.035 35.37 73,368
09/11/2014 35.02 35.57 34.6183 35.42 52,690
09/10/2014 35.46 35.65 35.06 35.29 107,162
09/09/2014 35.93 36 35.41 35.48 90,488
09/08/2014 36.25 36.3619 35.64 36.02 55,157
09/05/2014 36.38 36.78 36.1 36.32 94,423
09/04/2014 36.95 37.24 36.49 36.6 46,695
09/03/2014 37.11 37.32 36.65 36.77 55,636
09/02/2014 36.86 37.49 36.43 37.06 108,265
08/29/2014 36.25 36.79 36.02 36.67 136,464
08/28/2014 35.89 36.25 35.69 36.23 79,244
08/27/2014 36.3 36.3 35.9001 36.08 92,381
08/26/2014 36.15 36.35 35.834 36.19 111,010
08/25/2014 36.51 36.9 36.03 36.13 103,602
08/22/2014 36.5 36.5 36.08 36.28 66,165
08/21/2014 36.08 36.51 35.55 36.45 89,348
08/20/2014 36.5 36.5 35.91 36.06 123,925
08/19/2014 36.52 36.66 36.35 36.62 233,382
08/18/2014 36.61 36.79 36.23 36.45 96,309
08/15/2014 36.85 37.08 36.072 36.22 98,496
08/14/2014 36.45 36.74 36.45 36.57 75,682
08/13/2014 36.39 36.66 36.1901 36.38 48,784
08/12/2014 36.39 36.712 36.12 36.35 96,677
08/11/2014 36.35 36.73 36.12 36.4 111,527
08/08/2014 35.18 36.4 35.18 36.04 220,836
08/07/2014 35.53 35.62 35.0601 35.3 129,392
08/06/2014 35.1 35.89 35.1 35.5 72,952
08/05/2014 35.23 35.64 34.922 35.31 47,474
08/04/2014 35.1 35.4 34.58 35.31 72,017
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
*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?