RUSHA

Rush Enterprises, Inc. Historical Stock Prices

$36.17
*  
0.45
1.23%
Get RUSHA Alerts
*Delayed - data as of Aug. 20, 2014 15:49 ET  -  Find a broker to begin trading RUSHA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    RUSHA After Hours
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
15:49  36.50  36.50  35.91  36.17 101,690
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
04/30/2014 32.27 32.3 31.59 32.1 128,165
04/29/2014 32.56 33.09 32.03 32.24 215,387
04/28/2014 32.92 33.18 31.66 32.29 209,628
04/25/2014 33.76 33.83 32.69 32.71 169,817
04/24/2014 34 34.0275 33.67 34 144,907
04/23/2014 33.87 34.26 33.72 33.9 356,318
04/22/2014 31.2 34.3 31.2 34.3 304,278
04/21/2014 35.15 36.15 33.93 34.52 317,068
04/17/2014 34.69 35.425 34.69 35.18 85,949
04/16/2014 34.89 35.04 34.43 34.85 98,543
04/15/2014 34.36 34.54 33.44 34.54 144,306
04/14/2014 34.03 34.32 33.52 34.19 186,498
04/11/2014 32.82 33.72 32.82 33.62 158,099
04/10/2014 33.39 33.39 32.735 33.19 108,986
04/09/2014 33.18 33.5 32.96 33.47 41,962
04/08/2014 32.69 33.38 32.69 33.07 102,285
04/07/2014 33.1 33.66 32.57 32.75 115,785
04/04/2014 33.82 33.87 33.09 33.31 169,447
04/03/2014 33.56 33.88 33.005 33.47 89,714
04/02/2014 33.61 33.916 33.29 33.56 191,271
04/01/2014 33.25 34.14 33.16 33.67 238,830
03/31/2014 32.13 32.69 32.03 32.48 82,303
03/28/2014 31.63 32.49 31.35 31.85 90,880
03/27/2014 31.4 31.73 31.36 31.68 89,498
03/26/2014 31.75 31.94 31.33 31.46 87,428
03/25/2014 31.81 31.89 31.22 31.67 74,071
03/24/2014 31.64 31.75 31.31 31.57 66,850
03/21/2014 31.74 32 31.11 31.68 133,526
03/20/2014 30.65 31.39 30.65 31.36 53,375
03/19/2014 30.47 30.97 30.43 30.85 52,997
03/18/2014 30.23 30.6 30.23 30.6 59,351
03/17/2014 29.91 30.81 29.91 30.42 136,946
03/14/2014 29.42 30.38 29.42 30.27 76,818
03/13/2014 29.77 29.87 29.29 29.61 80,180
03/12/2014 29.29 29.73 28.93 29.71 52,615
03/11/2014 29.42 29.67 29.15 29.45 57,439
03/10/2014 29.14 29.59 29.14 29.52 50,298
03/07/2014 29.26 29.43 28.65 29.3 102,452
03/06/2014 29.7 29.7 28.79 29.01 106,282
03/05/2014 29.27 29.71 29.27 29.67 60,497
03/04/2014 29 30.57 28.94 29.42 195,106
03/03/2014 28.34 28.64 27.81 28.59 95,156
02/28/2014 28.51 29.06 28.45 28.6 83,179
02/27/2014 28.05 28.75 28.05 28.42 63,987
02/26/2014 28.24 28.49 27.96 28.24 55,946
02/25/2014 28.7 28.706 27.92 28.16 79,080
02/24/2014 28.75 29.03 28.49 28.73 52,196
02/21/2014 28.63 28.94 28.378 28.79 78,895
02/20/2014 28.55 28.76 28.21 28.44 41,150
02/19/2014 28.6 29.19 28.3 28.43 78,172
02/18/2014 27.82 28.88 27.63 28.83 99,772
02/14/2014 28.43 28.43 27.61 27.69 80,599
02/13/2014 28.22 28.76 27.92 28.52 94,848
02/12/2014 28.09 29.12 27.67 28.41 159,744
02/11/2014 27.65 28.32 27.345 28.25 74,053
02/10/2014 27.56 27.88 27.1 27.75 112,916
02/07/2014 27.6 27.995 27.382 27.67 68,915
02/06/2014 27.11 27.63 27.11 27.52 86,901
02/05/2014 26.66 27.34 26.66 26.86 100,729
02/04/2014 26.76 27 26.44 26.69 72,259
02/03/2014 27.62 27.7 26.32 26.56 109,636
01/31/2014 27.47 28.28 27.36 27.64 89,600
01/30/2014 27.88 28.379 27.56 27.94 62,837
01/29/2014 27.72 28.2397 27.4 27.54 64,546
01/28/2014 28 28.23 27.78 28.07 107,985
01/27/2014 28.23 28.48 27.9 28.02 46,731
01/24/2014 29.3 29.3 27.89 28.19 84,787
01/23/2014 29.79 30.22 29.29 29.57 84,956
01/22/2014 30.05 30.15 29.73 30.01 79,571
01/21/2014 29.75 30 29.61 29.93 69,199
01/17/2014 29.54 30 29.36 29.51 44,253
01/16/2014 29.08 29.92 29.08 29.64 64,413
01/15/2014 28.87 29.365 28.83 29.22 42,543
01/14/2014 28.54 28.86 28.274 28.8 39,166
01/13/2014 28.47 28.56 27.87 28.33 83,793
01/10/2014 28.31 28.68 28.13 28.64 60,097
01/09/2014 28.35 28.36 27.95 28.3 50,683
01/08/2014 28.02 28.213 27.75 28.17 54,814
01/07/2014 27.48 28.17 27.48 28.12 41,450
01/06/2014 28.53 28.53 27.32 27.41 147,216
01/03/2014 28.26 29.67 28.18 28.37 42,817
01/02/2014 29.36 29.88 28.02 28.24 101,762
12/31/2013 29.8 30.01 29.53 29.65 57,101
12/30/2013 30.12 30.23 29.51 29.85 81,093
12/27/2013 30.02 30.24 29.108 30.2 52,760
12/26/2013 30.09 30.09 29.56 29.89 71,480
12/24/2013 27.5425 30.379 27.5425 29.93 48,486
12/23/2013 29.5 29.92 29.485 29.82 49,247
12/20/2013 28.48 29.42 27.98 29.28 246,295
12/19/2013 28.49 28.848 28.3 28.34 57,136
12/18/2013 28.07 28.72 27.426 28.61 92,366
12/17/2013 27.98 28.4 27.298 28.01 66,362
12/16/2013 27.16 28.04 27.13 28.03 74,381
12/13/2013 27.21 27.5413 26.26 26.98 155,765
12/12/2013 27.57 27.57 27.03 27.1 102,208
12/11/2013 28.3 28.3 27.45 27.63 83,710
12/10/2013 28.63 28.81 28.19 28.2 113,421
12/09/2013 28.44 28.73 28.23 28.64 82,097
12/06/2013 28.31 28.82 28.08 28.51 87,288
12/05/2013 28.16 28.28 27.87 28.08 72,033
12/04/2013 28.63 28.92 27.89 28.07 152,179
12/03/2013 28.95 29.535 28.65 28.76 195,871
12/02/2013 29.14 29.31 28.88 29.08 102,537
11/29/2013 29.6 29.6 29.1 29.23 39,288
11/27/2013 29.18 29.38 29.18 29.35 49,314
11/26/2013 29.28 29.32 29.09 29.2 55,632
11/25/2013 29.5 29.55 29.02 29.29 70,139
11/22/2013 28.91 29.58 28.6925 29.47 50,727
11/21/2013 28.79 29.595 28.6 28.82 90,357
11/20/2013 28.78 28.9 28.24 28.58 38,442
11/19/2013 28.34 29.03 28.23 28.57 41,141
11/18/2013 29.03 29.07 28.05 28.41 53,745
11/15/2013 28.33 29.06 28.25 28.98 55,591
11/14/2013 28.79 28.79 27.966 28.37 22,524
11/13/2013 28.2 28.89 27.79 28.87 55,126
11/12/2013 28.15 28.39 27.85 28.35 29,242
11/11/2013 27.99 28.16 27.69 28.01 137,177
11/08/2013 27.53 28.385 27.53 27.97 89,372
11/07/2013 28.31 28.31 27.36 27.53 57,528
11/06/2013 28.45 28.7 27.97 28.08 21,296
11/05/2013 28.26 28.56 27.914 28.32 51,554
11/04/2013 28.48 28.63 27.202 28.35 92,435
11/01/2013 28.54 29.4 28.11 28.29 187,110
10/31/2013 28.92 29.03 28.34 28.59 111,722
10/30/2013 29.46 29.8 28.82 28.87 112,763
10/29/2013 29.49 29.68 29.21 29.38 90,746
10/28/2013 29.23 29.5 29.1 29.47 59,934
10/25/2013 29.07 29.65 28.63 29.3 82,952
10/24/2013 28.64 29.13 28.64 28.98 113,363
10/23/2013 28.94 29.99 28.58 29.31 195,332
10/22/2013 28.645 29.27 28.28 28.45 136,658
10/21/2013 28.8 29.1 28.088 28.71 95,990
10/18/2013 28.52 28.99 28.225 28.84 131,378
10/17/2013 28.31 28.58 28.09 28.22 51,124
10/16/2013 28.13 28.63 28 28.53 67,930
10/15/2013 27.94 28.09 27.72 27.84 71,859
10/14/2013 27.44 28.11 27.02 27.99 47,360
10/11/2013 26.77 27.63 26.77 27.61 59,789
10/10/2013 26.8 27.39 26.56 27.17 70,492
10/09/2013 25.97 26.58 25.48 26.39 132,347
10/08/2013 26.27 26.43 25.82 25.93 80,608
10/07/2013 26.72 27.314 26.36 26.36 58,424
10/04/2013 26.71 27.02 26.61 26.96 55,160
10/03/2013 27.1 27.1075 26.52 26.64 77,159
10/02/2013 26.84 27.43 26.28 27.05 93,942
10/01/2013 26.49 27.1 26.46 27.02 107,832
09/30/2013 26.25 26.71 25.91 26.51 117,894
09/27/2013 26.39 26.69 26.285 26.52 89,276
09/26/2013 26.25 27.43 26.25 26.62 105,052
09/25/2013 26.55 26.55 25.83 26.11 204,845
09/24/2013 26.36 26.65 26.1401 26.59 74,085
09/23/2013 26.3 26.61 26.11 26.37 78,790
09/20/2013 26.9 26.9 26.17 26.35 242,106
09/19/2013 27.08 27.32 26.9 26.99 51,313
09/18/2013 26.86 27.2 26.575 26.99 54,161
09/17/2013 26.82 27.032 26.515 26.86 54,575
09/16/2013 26.78 27.076 26.51 26.83 57,219
09/13/2013 26.89 26.89 26.33 26.43 52,945
09/12/2013 27.18 27.28 26.52 26.76 78,841
09/11/2013 26.6 27.58 26.6 27.32 71,948
09/10/2013 27.03 27.855 26.82 27.71 71,993
09/09/2013 26.89 27.12 26.6 26.96 66,073
09/06/2013 26.29 26.95 25.36 26.85 153,327
09/05/2013 25.49 26.14 25.3728 25.95 86,933
09/04/2013 25.28 26.23 25.044 25.39 385,019
09/03/2013 25.16 25.59 25 25.28 98,544
08/30/2013 25.22 25.38 25 25.03 110,573
08/29/2013 25.19 25.56 24.98 25.3 69,773
08/28/2013 24.98 26.4 24.9 25.18 121,653
08/27/2013 25.32 25.75 24.75 24.9 190,486
08/26/2013 25.6 25.91 25.38 25.64 61,073
08/23/2013 25.69 25.71 25.19 25.59 49,567
08/22/2013 25.25 25.68 25.2 25.68 31,097
08/21/2013 25.16 25.44 24.859 25.2 55,187
08/20/2013 25.15 25.24 25.03 25.21 61,900
08/19/2013 25.13 25.33 24.932 25.1 106,694
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?