Register for real-time alerts, custom portfolio, and market movers
RUSHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 46.00 | -0.52 | -1.12% | 47.17 | 47.25 | 45.90 | 13,701 |
| Apr 19 2024 | 46.52 | 1.21 | 2.67% | 44.91 | 46.52 | 44.91 | 17,725 |
| Apr 18 2024 | 45.31 | -0.29 | -0.64% | 45.97 | 46.43 | 45.10 | 27,185 |
| Apr 17 2024 | 45.60 | -1.24 | -2.65% | 47.46 | 47.46 | 45.33 | 12,663 |
| Apr 16 2024 | 46.84 | -0.39 | -0.83% | 46.77 | 47.75 | 46.37 | 13,134 |
| Apr 15 2024 | 47.23 | -1.38 | -2.84% | 49.09 | 49.64 | 47.00 | 7,629 |
| Apr 12 2024 | 48.61 | -0.75 | -1.52% | 49.15 | 49.78 | 48.325 | 12,296 |
| Apr 11 2024 | 49.36 | 0.16 | 0.33% | 49.17 | 49.48 | 48.66 | 14,710 |
| Apr 10 2024 | 49.20 | -1.22 | -2.42% | 50.00 | 50.00 | 48.70 | 18,460 |
| Apr 09 2024 | 50.42 | -0.59 | -1.16% | 50.58 | 50.98 | 50.42 | 8,459 |
| Apr 08 2024 | 51.01 | 0.02 | 0.04% | 50.69 | 51.5399 | 50.69 | 7,466 |
| Apr 05 2024 | 50.99 | 0.44 | 0.87% | 50.28 | 51.15 | 50.28 | 8,160 |
| Apr 04 2024 | 50.55 | -0.27 | -0.53% | 51.40 | 52.0837 | 50.55 | 18,281 |
| Apr 03 2024 | 50.82 | -0.50 | -0.97% | 51.00 | 51.86 | 50.81 | 35,409 |
| Apr 02 2024 | 51.32 | -1.19 | -2.27% | 51.07 | 51.75 | 50.24 | 35,018 |
| Apr 01 2024 | 52.51 | -0.78 | -1.46% | 52.97 | 53.305 | 52.03 | 9,395 |
| Mar 28 2024 | 53.29 | 0.37 | 0.70% | 53.19 | 53.35 | 52.975 | 10,230 |
| Mar 27 2024 | 52.92 | 1.34 | 2.60% | 51.85 | 52.92 | 51.85 | 15,288 |
| Mar 26 2024 | 51.58 | -0.40 | -0.77% | 51.77 | 52.27 | 51.41 | 14,944 |
| Mar 25 2024 | 51.98 | 0.11 | 0.21% | 51.93 | 52.26 | 51.63 | 17,524 |
| Mar 22 2024 | 51.87 | -1.07 | -2.02% | 53.09 | 53.09 | 51.62 | 24,657 |
| Mar 21 2024 | 52.94 | 0.81 | 1.55% | 52.00 | 52.95 | 52.00 | 17,541 |
| Mar 20 2024 | 52.13 | 1.14 | 2.24% | 50.56 | 52.41 | 50.56 | 33,552 |
| Mar 19 2024 | 50.99 | 0.69 | 1.37% | 50.25 | 51.0275 | 50.25 | 20,048 |
| Mar 18 2024 | 50.30 | -0.34 | -0.67% | 50.80 | 51.0608 | 50.19 | 16,941 |
| Mar 15 2024 | 50.64 | 1.27 | 2.57% | 48.68 | 50.64 | 48.68 | 46,368 |
| Mar 14 2024 | 49.37 | -0.86 | -1.71% | 49.97 | 49.97 | 49.00 | 19,706 |
| Mar 13 2024 | 50.23 | 0.55 | 1.11% | 49.29 | 50.33 | 49.29 | 19,422 |
| Mar 12 2024 | 49.68 | 0.61 | 1.24% | 48.92 | 49.68 | 48.81 | 15,750 |
| Mar 11 2024 | 49.07 | -0.99 | -1.98% | 50.17 | 50.17 | 48.95 | 13,306 |
| Mar 08 2024 | 50.06 | 0.01 | 0.02% | 50.60 | 51.19 | 49.99 | 13,585 |
| Mar 07 2024 | 50.05 | 0.10 | 0.20% | 50.35 | 50.42 | 48.13 | 12,439 |
| Mar 06 2024 | 49.95 | -0.57 | -1.13% | 51.03 | 51.14 | 49.53 | 23,080 |
| Mar 05 2024 | 50.52 | -0.41 | -0.81% | 50.50 | 51.21 | 50.37 | 18,802 |
| Mar 04 2024 | 50.93 | -0.07 | -0.14% | 50.93 | 52.03 | 50.93 | 14,648 |
| Mar 01 2024 | 51.00 | 0.57 | 1.13% | 50.62 | 51.11 | 50.31 | 12,010 |
| Feb 29 2024 | 50.43 | 0.20 | 0.40% | 50.25 | 51.28 | 50.02 | 33,042 |
| Feb 28 2024 | 50.23 | 0.38 | 0.76% | 49.32 | 50.44 | 49.32 | 13,919 |
| Feb 27 2024 | 49.85 | 0.30 | 0.61% | 49.80 | 50.12 | 49.44 | 13,082 |
| Feb 26 2024 | 49.55 | 0.43 | 0.88% | 48.94 | 49.82 | 48.94 | 16,159 |
| Feb 23 2024 | 49.12 | 0.98 | 2.04% | 48.66 | 49.35 | 48.10 | 9,612 |
| Feb 22 2024 | 48.14 | 0.30 | 0.63% | 47.79 | 48.19 | 47.71 | 23,720 |
| Feb 21 2024 | 47.84 | 0.56 | 1.18% | 45.73 | 48.22 | 45.73 | 24,868 |
| Feb 20 2024 | 47.28 | -2.36 | -4.75% | 48.77 | 48.82 | 47.17 | 25,927 |
| Feb 16 2024 | 49.64 | -2.02 | -3.91% | 51.66 | 51.66 | 49.23 | 17,550 |
| Feb 15 2024 | 51.66 | 2.20 | 4.45% | 49.50 | 51.83 | 49.50 | 17,593 |
| Feb 14 2024 | 49.46 | 0.89 | 1.83% | 49.90 | 49.90 | 47.3493 | 14,332 |
| Feb 13 2024 | 48.57 | -2.34 | -4.60% | 50.20 | 50.40 | 48.07 | 28,818 |
| Feb 12 2024 | 50.91 | 0.97 | 1.94% | 50.37 | 51.28 | 50.30 | 19,681 |
| Feb 09 2024 | 49.94 | 0.56 | 1.13% | 49.34 | 50.52 | 49.34 | 60,685 |
| Feb 08 2024 | 49.38 | 0.62 | 1.27% | 48.60 | 49.38 | 48.48 | 10,090 |
| Feb 07 2024 | 48.76 | 0.27 | 0.56% | 48.74 | 49.4222 | 48.48 | 14,205 |
| Feb 06 2024 | 48.49 | 0.42 | 0.87% | 48.095 | 49.14 | 48.095 | 9,304 |
| Feb 05 2024 | 48.07 | -0.69 | -1.42% | 48.17 | 48.54 | 47.41 | 17,875 |
| Feb 02 2024 | 48.76 | -0.16 | -0.33% | 48.28 | 49.155 | 47.96 | 17,858 |
| Feb 01 2024 | 48.92 | 1.65 | 3.49% | 47.78 | 48.92 | 47.78 | 11,825 |
| Jan 31 2024 | 47.27 | -2.13 | -4.31% | 49.51 | 49.51 | 47.27 | 13,187 |
| Jan 30 2024 | 49.40 | 0.16 | 0.32% | 49.30 | 49.61 | 49.30 | 5,692 |
| Jan 29 2024 | 49.24 | 1.08 | 2.24% | 48.08 | 49.24 | 48.08 | 5,867 |
| Jan 26 2024 | 48.16 | -0.47 | -0.97% | 48.63 | 48.63 | 47.75 | 10,230 |
| Jan 25 2024 | 48.63 | 1.56 | 3.31% | 47.81 | 48.63 | 47.667 | 13,604 |
| Jan 24 2024 | 47.07 | -0.39 | -0.82% | 47.92 | 48.16 | 46.68 | 17,674 |
