Quantcast

Rush Enterprises, Inc. Class B Historical Stock Prices

RUSHB 
$40.76
*  
0.47
1.17%
Get RUSHB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading RUSHB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 40.29 40.78 40.33 40.76 2,116
03/25/2019 40.33 40.78 40.33 40.76 2,116
03/22/2019 41.67 41.67 40.29 40.29 5,535
03/21/2019 41.09 41.75 40.92 41.36 12,796
03/20/2019 40.82 41.62 40.82 40.87 5,101
03/19/2019 41.31 41.31 40.615 41.16 7,937
03/18/2019 40.45 41.49 40.01 41.49 10,492
03/15/2019 40.06 40.74 39.835 40.4 23,497
03/14/2019 40.05 40.23 39.62 40.16 9,030
03/13/2019 39.52 40.06 39.52 40.06 8,578
03/12/2019 39.83 39.94 39.28 39.85 3,791
03/11/2019 39.2 40.43 39.2 40.43 5,241
03/08/2019 38.74 39.8 38.74 39.3 6,953
03/07/2019 39.25 40.02 38.58 38.6 31,263
03/06/2019 40.43 40.52 39.29 39.4 6,932
03/05/2019 40.745 40.935 40.02 40.31 4,328
03/04/2019 40.675 40.675 40.01 40.26 2,704
03/01/2019 41.49 41.49 39.39 40.76 6,082
02/28/2019 41.49 41.49 40.76 41.3 6,116
02/27/2019 40.91 41.26 39.99 41.22 4,405
02/26/2019 41.25 41.3 40.57 40.7 2,887
02/25/2019 41.4 41.95 40.56 40.72 13,165
02/22/2019 42.4 42.55 40.8 41.1 9,069
02/21/2019 42.81 42.82 41.73 42.1 4,753
02/20/2019 42.69 43.03 42.31 42.31 3,521
02/19/2019 43.2 43.32 42.22 42.57 5,107
02/15/2019 42.39 44.43 42.39 43.29 15,382
02/14/2019 41.64 44.25 40.63 42.87 6,474
02/13/2019 39.34 40.29 39.34 39.84 3,164
02/12/2019 38.77 38.77 38.77 38.77 1,161
02/11/2019 37.96 38.12 37.58 37.58 3,078
02/08/2019 37.56 37.72 36.95 37.25 3,697
02/07/2019 39.45 39.45 38.09 38.09 5,735
02/06/2019 39.71 39.71 39.71 39.71 377
02/05/2019 39.23 39.23 39.23 39.23 693
02/04/2019 39.11 39.17 38.3508 39.17 1,101
02/01/2019 39 39.14 38.75 39.14 2,843
01/31/2019 38.43 38.92 38.43 38.92 3,833
01/30/2019 38.6 38.99 38.4 38.99 3,785
01/29/2019 38.56 39.03 38.56 38.67 3,047
01/28/2019 39.47 39.47 38.12 38.12 3,859
01/25/2019 39.21 39.25 39.21 39.25 1,408
01/24/2019 38.59 38.69 38.59 38.69 1,025
01/23/2019 39.63 39.63 38.23 38.46 5,085
01/22/2019 39.76 40.14 39.26 39.34 7,657
01/18/2019 39.72 40.18 39.33 39.71 5,566
01/17/2019 38.47 39.63 38.47 39.63 5,998
01/16/2019 38.3901 38.3901 38.39 38.39 1,885
01/15/2019 38.59 38.88 38.48 38.88 3,263
01/14/2019 38.39 38.87 38.39 38.57 4,772
01/11/2019 38.94 38.94 38.41 38.56 3,800
01/10/2019 38.3 38.93 38.27 38.93 7,215
01/09/2019 38.39 38.6 38.31 38.31 3,315
01/08/2019 37.67 38.04 37.45 38.04 5,030
01/07/2019 37.14 37.37 36.5 37.03 9,253
01/04/2019 36.08 37.37 35.5213 36.5 29,442
01/03/2019 36.36 36.36 35.03 35.03 8,362
01/02/2019 35.47 36.72 35.46 36.72 3,968
12/31/2018 36.1 36.11 35.6 35.6 8,286
12/28/2018 34.91 36.455 34.91 36.23 16,775
12/27/2018 34.88 35.34 34.33 35.22 10,563
12/26/2018 34.78 35.39 33.7 35.3 15,893
*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?

Smart Portfolio