Rush Enterprises Inc (RUSHA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 3.23285277414 | 45.78 | 50.99 | 45.68 | 457073 | 48.33572933 | CS |
| 4 | 4.45 | 10.3947675777 | 42.81 | 50.99 | 40.99 | 306449 | 44.94174994 | CS |
| 12 | 0.35 | 0.74610957152 | 46.91 | 50.99 | 40.99 | 299315 | 44.39294792 | CS |
| 26 | 2.63 | 5.89289715438 | 44.63 | 53.78 | 40.99 | 319484 | 46.61521658 | CS |
| 52 | 5.62332704 | 13.5057069651 | 41.63667296 | 53.78 | 34.68 | 372921 | 45.37275429 | CS |
| 156 | 15.99251128 | 51.1474120074 | 31.26748872 | 53.78 | 27.38237663 | 256500 | 39.56158778 | CS |
| 260 | 24.58907148 | 108.460804586 | 22.67092852 | 53.78 | 18.15940042 | 231116 | 35.65636148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 47.26 | -0.89 | -1.85 | 48.01 | 48.5749 | 47.03 | 342111 |
| 1721342100 | 48.15 | -0.75 | -1.53 | 48.53 | 50.35 | 47.98 | 405225 |
| 1721255700 | 48.9 | -0.8 | -1.61 | 49.58 | 50.99 | 48.87 | 510598 |
| 1721169300 | 49.7 | 3.03 | 6.49 | 47.2 | 49.96 | 47.095 | 611603 |
| 1721082900 | 46.67 | 1.47 | 3.25 | 45.78 | 47.64 | 45.68 | 400704 |
| 1720823700 | 45.2 | 0.82 | 1.85 | 44.94 | 45.6 | 44.695 | 233306 |
| 1720737300 | 44.38 | 2.54 | 6.07 | 42.64 | 44.56 | 42.64 | 390068 |
| 1720650900 | 41.84 | 0.64 | 1.55 | 41.21 | 41.88 | 41.175 | 159267 |
| 1720564500 | 41.2 | -0.61 | -1.46 | 41.61 | 41.865 | 41.1 | 238713 |
| 1720478100 | 41.81 | 0.64 | 1.55 | 41.68 | 42.2 | 41.53 | 332971 |
| 1720218900 | 41.17 | -0.66 | -1.58 | 41.69 | 41.94 | 41.07 | 183993 |
| 1720040640 | 41.83 | 0.14 | 0.34 | 41.96 | 42.35 | 41.57 | 113769 |
| 1719959700 | 41.69 | 0.47 | 1.14 | 41.34 | 42.06 | 41.32 | 230523 |
| 1719873300 | 41.22 | -0.65 | -1.55 | 41.95 | 42.26 | 40.99 | 315454 |
| 1719614100 | 41.87 | -0.43 | -1.02 | 42.62 | 42.775 | 41.62 | 842386 |
| 1719527700 | 42.3 | -0.22 | -0.52 | 42.65 | 42.76 | 42.12 | 202455 |
| 1719441300 | 42.52 | -0.65 | -1.51 | 42.87 | 43.36 | 42.45 | 219565 |
| 1719354900 | 43.17 | 0.18 | 0.42 | 42.96 | 43.23 | 42.46 | 304634 |
| 1719268500 | 42.99 | 0.27 | 0.63 | 42.81 | 44.13 | 42.66 | 300559 |
| 1719009300 | 42.72 | -0.3 | -0.70 | 43.08 | 43.17 | 42.56 | 661696 |
| 1718922900 | 43.02 | -0.2 | -0.46 | 43.09 | 43.78 | 42.736 | 191408 |
| 1718750100 | 43.22 | 0.33 | 0.77 | 43.02 | 43.69 | 42.9 | 184666 |
| 1718663700 | 42.89 | 0.8 | 1.90 | 42.07 | 43.055 | 41.82 | 228846 |
| 1718404500 | 42.09 | -0.74 | -1.73 | 42.21 | 42.46 | 41.51 | 272475 |
| 1718318100 | 42.83 | -0.69 | -1.59 | 43.36 | 43.36 | 42.31 | 186488 |
| 1718231700 | 43.52 | 0.51 | 1.19 | 44.61 | 44.81 | 43.43 | 162996 |
| 1718145300 | 43.01 | -0.12 | -0.28 | 42.82 | 43.21 | 42.47 | 243741 |
| 1718058900 | 43.13 | -0.38 | -0.87 | 42.97 | 43.21 | 42.24 | 417598 |
| 1717799700 | 43.51 | -0.11 | -0.25 | 43 | 43.78 | 43 | 250198 |
| 1717713300 | 43.62 | 0.15 | 0.35 | 43.24 | 43.95 | 43.24 | 250343 |
| 1717626900 | 43.47 | 0.03 | 0.07 | 43.73 | 43.93 | 43.08 | 220003 |
| 1717540500 | 43.44 | -0.17 | -0.39 | 43.35 | 43.795 | 42.85 | 325559 |
| 1717454100 | 43.61 | -1.52 | -3.37 | 45.78 | 45.78 | 43.01 | 288894 |
| 1717194900 | 45.13 | 0.37 | 0.83 | 45.01 | 45.25 | 44.45 | 348751 |
| 1717108500 | 44.76 | 1.34 | 3.09 | 43.74 | 44.915 | 43.43 | 257296 |
| 1717022100 | 43.42 | -0.95 | -2.14 | 43.81 | 44.09 | 43.05 | 388997 |
| 1716935700 | 44.37 | -0.18 | -0.40 | 44.8 | 45.01 | 44.14 | 261639 |
| 1716590100 | 44.55 | 0.77 | 1.76 | 44.2 | 44.755 | 43.89 | 243265 |
| 1716503700 | 43.78 | -0.72 | -1.62 | 44.53 | 44.6375 | 43.08 | 304702 |
| 1716417300 | 44.5 | -0.39 | -0.87 | 44.91 | 45.14 | 44.1 | 221261 |
| 1716330900 | 44.89 | -0.72 | -1.58 | 45.43 | 45.92 | 44.77 | 177526 |
| 1716244500 | 45.61 | -0.35 | -0.76 | 45.93 | 46.8 | 45.58 | 257382 |
| 1715985300 | 45.96 | 0.14 | 0.31 | 45.99 | 45.99 | 44.96 | 291025 |
| 1715898900 | 45.82 | -0.03 | -0.07 | 45.62 | 45.82 | 44.82 | 304202 |
| 1715812500 | 45.85 | 0.44 | 0.97 | 45.89 | 45.9 | 45.31 | 207273 |
| 1715726100 | 45.41 | -0.48 | -1.05 | 46.52 | 46.52 | 45.37 | 187975 |
| 1715639700 | 45.89 | -1.19 | -2.53 | 47.39 | 47.39 | 45.85 | 271283 |
| 1715380500 | 47.08 | 0.55 | 1.18 | 46.72 | 47.18 | 46.63 | 257110 |
| 1715294100 | 46.53 | 1.34 | 2.97 | 45.36 | 46.55 | 45.23 | 258413 |
| 1715207700 | 45.19 | 0.17 | 0.38 | 44.41 | 45.24 | 44.41 | 206745 |
| 1715121300 | 45.02 | 0.82 | 1.86 | 44.16 | 45.22 | 44.14 | 310953 |
| 1715034900 | 44.2 | 0.5 | 1.14 | 43.97 | 44.66 | 43.77 | 302732 |
| 1714775700 | 43.7 | 0.35 | 0.81 | 44.14 | 44.33 | 43.075 | 403280 |
| 1714689300 | 43.35 | 0.54 | 1.26 | 43.41 | 43.69 | 43.03 | 525767 |
| 1714602900 | 42.81 | -1.11 | -2.53 | 43.81 | 43.84 | 42.7075 | 635263 |
| 1714516500 | 43.92 | -2.4 | -5.18 | 46.16 | 46.16 | 43.81 | 487912 |
| 1714430100 | 46.32 | -0.44 | -0.94 | 46.91 | 47.18 | 46.17 | 245424 |
| 1714170900 | 46.76 | 1.35 | 2.97 | 45.51 | 46.95 | 45.16 | 369767 |
| 1714084500 | 45.41 | -1.03 | -2.22 | 45.67 | 45.78 | 44.77 | 394879 |
| 1713998100 | 46.44 | -2.79 | -5.67 | 49.54 | 49.54 | 45.3701 | 521047 |
| 1713911700 | 49.23 | 0.94 | 1.95 | 48.57 | 49.525 | 48.3 | 250385 |
| 1713825300 | 48.29 | -0.42 | -0.86 | 48.9 | 49.53 | 48.1 | 345665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
