Rush Enterprises Inc (RUSHB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.652457590257 | 45.98 | 46 | 44.81 | 6147 | 45.46280941 | CS |
| 4 | -0.09 | -0.194091007117 | 46.37 | 50.28 | 44.81 | 14495 | 47.68252841 | CS |
| 12 | 1.58 | 3.53467561521 | 44.7 | 51.91 | 41.01 | 15912 | 46.33410393 | CS |
| 26 | -2.89 | -5.87756762253 | 49.17 | 51.91 | 37.84 | 16250 | 44.07298821 | CS |
| 52 | -0.37 | -0.793140407288 | 46.65 | 53.35 | 37.84 | 17594 | 45.91624691 | CS |
| 156 | 15.05249528 | 48.2026835476 | 31.22750472 | 53.35 | 29.44155268 | 18060 | 39.9707289 | CS |
| 260 | 20.1837754 | 77.3436606612 | 26.0962246 | 53.35 | 14.42422833 | 15264 | 36.08204608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 46.28 | 1.27 | 2.82 | 45.22 | 46.29 | 45.22 | 7160 |
| 1728599700 | 45.01 | -0.86 | -1.87 | 45.01 | 45.32 | 45 | 7032 |
| 1728513300 | 45.87 | 0.36 | 0.79 | 45.42 | 46 | 45.42 | 6164 |
| 1728426900 | 45.51 | 0.21 | 0.46 | 45.69 | 45.69 | 44.81 | 7471 |
| 1728340500 | 45.3 | -0.37 | -0.81 | 45.11 | 45.8331 | 44.9 | 4769 |
| 1728081300 | 45.67 | 0.62 | 1.38 | 45.98 | 45.9825 | 45.47 | 5300 |
| 1727994900 | 45.05 | -0.91 | -1.98 | 45.36 | 45.41 | 44.94 | 8131 |
| 1727908500 | 45.96 | -1.29 | -2.73 | 47.16 | 47.16 | 45.96 | 6871 |
| 1727822100 | 47.25 | -0.7 | -1.46 | 48 | 48.04 | 46.97 | 9964 |
| 1727735700 | 47.95 | -0.17 | -0.35 | 47.61 | 48.31 | 47.23 | 17797 |
| 1727476500 | 48.12 | 0.06 | 0.12 | 48.84 | 49.69 | 47.41 | 13720 |
| 1727390100 | 48.06 | 0.49 | 1.03 | 48 | 48.38 | 47.8 | 15440 |
| 1727303700 | 47.57 | -0.25 | -0.52 | 47.94 | 47.94 | 47.215 | 8642 |
| 1727217300 | 47.82 | -0.45 | -0.93 | 48.75 | 49.22 | 47.72 | 37652 |
| 1727130900 | 48.27 | -0.01 | -0.02 | 48.92 | 49.03 | 48.05 | 13146 |
| 1726871700 | 48.28 | -1.43 | -2.88 | 48.32 | 50 | 47.95 | 62641 |
| 1726785300 | 49.71 | 1.61 | 3.35 | 49.61 | 50.28 | 48.82 | 14816 |
| 1726698900 | 48.1 | 0 | 0.00 | 48.12 | 49.63 | 46.6707 | 14815 |
| 1726612500 | 48.1 | 0.6 | 1.26 | 48.24 | 49.2 | 47.45 | 18343 |
| 1726526100 | 47.5 | 0.11 | 0.23 | 47.9 | 47.9 | 46.71 | 8917 |
| 1726266900 | 47.39 | 1.44 | 3.13 | 46.37 | 47.61 | 46.37 | 8278 |
| 1726180500 | 45.95 | 0.24 | 0.53 | 46.07 | 46.25 | 45.5501 | 9061 |
| 1726094100 | 45.71 | 0.81 | 1.79 | 44.53 | 45.71 | 44.53 | 15247 |
| 1726007700 | 44.905 | 0.44 | 0.98 | 44.43 | 45.54 | 43.7 | 20817 |
| 1725921300 | 44.47 | 0.48 | 1.09 | 44.25 | 45.44 | 43.88 | 30253 |
| 1725662100 | 43.99 | -0.61 | -1.37 | 44.7 | 45.85 | 43.49 | 12061 |
| 1725575700 | 44.6 | -0.33 | -0.73 | 45.43 | 45.68 | 44.3 | 8423 |
| 1725489300 | 44.93 | -0.88 | -1.92 | 45.72 | 45.72 | 44.865 | 10610 |
| 1725402900 | 45.81 | -1.23 | -2.61 | 46.47 | 46.98 | 45.25 | 12090 |
| 1725057300 | 47.04 | 0.14 | 0.30 | 47.33 | 47.33 | 45.8888 | 26227 |
| 1724970900 | 46.9 | -0.14 | -0.30 | 47.53 | 47.53 | 45.67 | 26393 |
| 1724884500 | 47.04 | 0.74 | 1.60 | 46.24 | 47.05 | 45.71 | 26571 |
| 1724798100 | 46.3 | -0.91 | -1.93 | 46.77 | 46.9907 | 45.94 | 11314 |
| 1724711700 | 47.21 | -0.59 | -1.23 | 48.55 | 48.55 | 47 | 28167 |
| 1724452500 | 47.8 | 2.8 | 6.22 | 45.51 | 47.96 | 45.4801 | 24377 |
| 1724366100 | 45 | -0.49 | -1.08 | 45.33 | 45.56 | 44.62 | 19824 |
| 1724279700 | 45.49 | 1.22 | 2.76 | 44.42 | 45.49 | 44.42 | 11639 |
| 1724193300 | 44.27 | -0.97 | -2.14 | 45.22 | 45.27 | 44.27 | 7320 |
| 1724106900 | 45.24 | 0.38 | 0.85 | 44.81 | 45.24 | 44.81 | 5149 |
| 1723847700 | 44.86 | -0.06 | -0.13 | 44.91 | 45.165 | 44.84 | 12815 |
| 1723761300 | 44.92 | 1.01 | 2.30 | 44.81 | 45.6 | 44.63 | 18531 |
| 1723674900 | 43.91 | -0.03 | -0.07 | 44.32 | 44.32 | 43.41 | 8439 |
| 1723588500 | 43.94 | 0.23 | 0.53 | 44.17 | 44.17 | 43.3 | 10798 |
| 1723502100 | 43.71 | -0.72 | -1.62 | 44.43 | 44.47 | 43.55 | 15272 |
| 1723242900 | 44.43 | -0.46 | -1.02 | 44.41 | 44.55 | 43.63 | 18414 |
| 1723156500 | 44.89 | 1.38 | 3.17 | 44.26 | 45.11 | 43.54 | 15218 |
| 1723070100 | 43.51 | -2.22 | -4.85 | 46.29 | 46.29 | 43.47 | 15320 |
| 1722983700 | 45.73 | 1.3 | 2.93 | 43.95 | 46.7 | 41.01 | 15910 |
| 1722897300 | 44.43 | -2.48 | -5.29 | 44.25 | 45.57 | 44.08 | 17263 |
| 1722638100 | 46.91 | -3.64 | -7.20 | 47.95 | 48.24 | 46.28 | 24545 |
| 1722551700 | 50.55 | 3.27 | 6.92 | 47.2 | 51.91 | 47.2 | 24879 |
| 1722465300 | 47.28 | -0.42 | -0.88 | 47.92 | 49.01 | 47.28 | 17224 |
| 1722378900 | 47.7 | 1.18 | 2.54 | 47.09 | 47.94 | 47.09 | 8156 |
| 1722292500 | 46.52 | 0 | 0.00 | 46.31 | 47.09 | 46.165 | 10164 |
| 1722033300 | 46.52 | 1.23 | 2.72 | 47.1 | 47.1 | 45.86 | 19513 |
| 1721946900 | 45.29 | 1.74 | 4.00 | 44.1 | 45.97 | 44.1 | 18331 |
| 1721860500 | 43.55 | -1.58 | -3.50 | 44.92 | 45.23 | 43.55 | 10444 |
| 1721774100 | 45.13 | 0.84 | 1.90 | 43.92 | 45.19 | 43.92 | 23692 |
| 1721687700 | 44.29 | 0.47 | 1.07 | 44.09 | 44.4872 | 42.99 | 27296 |
| 1721428500 | 43.82 | -0.79 | -1.77 | 44.7 | 44.92 | 43.715 | 11155 |
| 1721342100 | 44.61 | -0.76 | -1.68 | 44.99 | 46.4199 | 44.4 | 15233 |
| 1721255700 | 45.37 | -0.66 | -1.43 | 45.65 | 46.67 | 45.1 | 36692 |
| 1721169300 | 46.03 | 2.56 | 5.89 | 44.18 | 46.57 | 44.18 | 29672 |
| 1721082900 | 43.47 | 0.84 | 1.97 | 43.29 | 45.505 | 43.12 | 35804 |
| 1720823700 | 42.63 | 0.57 | 1.36 | 42.81 | 43.53 | 42.5 | 20911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
