Rush Enterprises Inc. Common Stock Cl Aのデータ

Rush Enterprises Inc. Common Stock Cl Aの基本情報

名前 Rush Enterprises Inc. Common Stock Cl A
ティッカー RUSHA
国 United States
上場年 nan
セクター Consumer Durables

Rush Enterprises Inc. Common Stock Cl Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.07 40.56 41.51 40.65 209600.0 40.65
2021-02-12 41.85 40.79 41.56 41.48 252200.0 41.48
2021-02-11 44.43 40.35 42.56 41.79 341700.0 41.79
2021-02-10 44.12 42.17 43.15 42.2 144900.0 42.2
2021-02-09 43.72 42.93 43.62 43.18 300400.0 43.18
2021-02-08 44.24 43.25 43.25 43.88 132700.0 43.88
2021-02-05 44.13 42.4 43.61 42.89 140800.0 42.89
2021-02-04 43.4 42.19 42.84 43.01 273200.0 43.01
2021-02-03 44.08 42.48 43.0 42.82 180300.0 42.82
2021-02-02 44.77 43.07 43.12 43.13 201400.0 43.13
2021-02-01 42.93 41.59 42.57 42.6 142200.0 42.6
2021-01-29 44.09 41.85 43.64 41.99 247700.0 41.99
2021-01-28 44.08 43.2 43.67 43.76 133900.0 43.76
2021-01-27 44.47 42.65 43.91 43.42 167700.0 43.42
2021-01-26 45.54 44.5 45.54 44.9 158600.0 44.9
2021-01-25 47.35 44.89 47.35 45.17 156000.0 45.17
2021-01-22 46.29 44.1 44.42 46.2 381400.0 46.2
2021-01-21 46.61 44.87 45.43 44.96 278200.0 44.96
2021-01-20 46.02 44.79 44.96 45.43 108000.0 45.43
2021-01-19 45.4 44.56 44.77 44.98 207600.0 44.98
2021-01-15 44.65 43.04 43.96 44.6 166700.0 44.6
2021-01-14 44.68 43.54 43.54 44.51 166500.0 44.51
2021-01-13 44.05 42.94 44.05 43.53 281100.0 43.53
2021-01-12 44.67 42.42 43.76 44.17 150200.0 44.17
2021-01-11 43.75 43.01 43.02 43.74 191200.0 43.74
2021-01-08 44.95 43.42 44.52 43.58 160500.0 43.58
2021-01-07 44.53 43.48 43.86 44.49 96100.0 44.49
2021-01-06 44.14 40.55 41.82 43.76 398200.0 43.76
2021-01-05 41.66 40.3 40.31 41.26 208100.0 41.26
2021-01-04 41.85 40.36 41.31 40.45 178700.0 40.45
2020-12-31 43.08 40.6 41.04 41.42 162600.0 41.42
2020-12-30 41.53 40.5 40.72 41.13 91500.0 41.13
2020-12-29 41.54 40.23 41.38 40.76 94700.0 40.76
2020-12-28 41.47 40.77 41.25 41.14 121700.0 41.14
2020-12-24 42.25 40.85 41.78 41.12 40600.0 41.12
2020-12-23 41.83 40.36 40.66 41.44 224300.0 41.44
2020-12-22 40.52 39.68 40.42 40.36 129700.0 40.36
2020-12-21 41.09 39.91 40.53 40.44 208000.0 40.44
2020-12-18 41.44 40.71 41.2 41.09 632900.0 41.09
2020-12-17 41.26 40.51 40.77 41.01 169600.0 41.01
2020-12-16 41.36 40.4 41.12 40.73 155500.0 40.73
2020-12-15 41.86 40.81 41.39 41.13 430300.0 41.13
2020-12-14 41.97 41.09 41.78 41.09 237400.0 41.09
2020-12-11 41.55 40.35 40.35 41.27 206700.0 41.27
2020-12-10 41.0 40.15 40.52 40.77 233100.0 40.77
2020-12-09 41.12 39.8 40.54 40.68 283000.0 40.68
2020-12-08 40.06 38.5 38.63 40.0 240900.0 40.0
2020-12-07 40.0 39.14 40.0 39.41 149900.0 39.41
2020-12-04 40.33 39.03 39.13 40.16 258800.0 40.16
2020-12-03 39.08 38.12 38.49 38.8 175300.0 38.8
2020-12-02 39.15 37.68 38.2 38.46 172900.0 38.46
2020-12-01 39.28 38.25 38.72 38.45 200000.0 38.45
2020-11-30 38.93 38.05 38.6 38.33 319600.0 38.33
2020-11-27 39.86 38.68 39.3 38.74 102200.0 38.74
2020-11-25 40.4 38.99 39.81 39.42 374300.0 39.42
2020-11-24 40.46 38.36 38.8 39.81 343000.0 39.81
2020-11-23 39.02 38.3 38.47 38.6 142300.0 38.6
2020-11-20 38.49 37.46 37.74 38.4 154900.0 38.4
2020-11-19 38.24 37.27 38.03 38.18 102600.0 38.18
2020-11-18 38.7 37.74 37.91 38.2 178700.0 38.2
2020-11-17 38.22 36.87 37.55 37.65 217700.0 37.65
2020-11-16 38.48 37.67 38.03 38.06 240000.0 38.06
2020-11-13 38.2 37.19 37.85 37.29 248700.0 37.29
2020-11-12 39.25 37.1 38.14 37.46 262700.0 37.46
2020-11-11 39.4 37.91 39.18 38.48 309000.0 38.48
2020-11-10 39.71 37.82 37.82 39.01 288600.0 39.01
2020-11-09 39.33 37.23 37.57 37.6 271600.0 37.6
2020-11-06 38.07 36.03 38.07 36.34 158600.0 36.34
2020-11-05 38.65 37.71 37.79 37.89 147700.0 37.75
2020-11-04 38.1 36.76 37.48 37.71 153700.0 37.57
2020-11-03 38.57 37.28 38.0 38.23 191100.0 38.09
2020-11-02 37.39 35.73 36.21 37.27 199300.0 37.13
2020-10-30 36.64 35.51 36.22 35.84 192500.0 35.71
2020-10-29 36.56 35.44 36.38 36.3 192000.0 36.17
2020-10-28 37.99 35.06 37.99 36.46 280900.0 36.33
2020-10-27 37.35 36.49 37.09 36.63 185700.0 36.49
2020-10-26 38.37 36.4 37.95 37.34 267400.0 37.2
2020-10-23 38.89 37.42 37.87 38.65 427700.0 38.51
2020-10-22 38.0 35.79 37.77 37.17 321300.0 37.03
2020-10-21 36.86 35.36 36.33 35.89 125500.0 35.76
2020-10-20 37.17 35.81 37.17 36.17 122700.0 36.04
2020-10-19 37.4 36.12 37.34 36.37 142800.0 36.24
2020-10-16 37.4 36.06 36.33 37.1 256500.0 36.96
2020-10-15 36.63 35.08 35.88 36.47 123200.0 36.34
2020-10-14 37.19 36.26 37.03 36.28 83200.0 36.15
2020-10-13 38.3 36.68 37.57 37.16 142700.0 37.02
2020-10-12 37.87 37.09 37.17 37.7 148500.0 37.56
2020-10-09 38.18 37.05 38.16 37.2 135200.0 37.06
2020-10-08 38.5 37.32 38.5 37.82 186500.0 37.68
2020-10-07 38.1 37.0 37.47 38.0 243600.0 37.86
2020-10-06 37.69 35.37 36.61 36.93 324900.0 36.8
2020-10-05 36.48 35.0 35.15 36.46 202100.0 36.33
2020-10-02 34.95 33.49 33.49 34.83 159800.0 34.7
2020-10-01 34.04 33.37 33.85 34.01 129900.0 33.89
2020-09-30 34.31 33.48 33.53 33.69 202400.0 33.57
2020-09-29 33.95 33.43 33.56 33.52 137100.0 33.4
2020-09-28 33.77 32.7 32.7 33.56 162200.0 33.44
2020-09-25 32.39 31.52 32.07 32.27 119700.0 32.15
2020-09-24 33.11 31.85 32.41 32.29 122900.0 32.17
2020-09-23 34.65 32.48 33.29 32.55 287300.0 32.43
2020-09-22 33.19 32.21 32.49 33.12 235100.0 33.0
2020-09-21 33.58 31.87 33.35 32.34 263300.0 32.22
2020-09-18 34.53 33.74 34.17 33.98 336800.0 33.85
2020-09-17 34.1 33.07 33.23 33.91 159800.0 33.78
2020-09-16 33.99 33.08 33.33 33.53 160200.0 33.41
2020-09-15 33.54 32.75 33.32 32.99 161400.0 32.87
2020-09-14 33.15 32.65 32.71 33.07 190200.0 32.95
2020-09-11 32.79 32.21 32.45 32.5 115700.0 32.38
2020-09-10 33.34 32.07 33.12 32.2 146400.0 32.08
2020-09-09 33.31 32.65 33.14 33.05 162000.0 32.93
2020-09-08 33.57 32.35 32.76 32.85 210300.0 32.73
2020-09-04 33.18 32.29 32.57 32.93 179700.0 32.81
2020-09-03 32.99 32.02 32.93 32.17 126000.0 32.05
2020-09-02 33.15 32.61 33.03 33.0 184800.0 32.88
2020-09-01 33.18 32.11 32.11 33.0 122100.0 32.88
2020-08-31 33.14 32.21 32.93 32.21 204200.0 32.09
2020-08-28 33.16 32.73 32.77 32.92 136200.0 32.8
2020-08-27 33.0 32.56 32.95 32.65 175700.0 32.53
2020-08-26 33.04 32.61 32.87 32.8 256200.0 32.68
2020-08-25 33.61 32.65 33.61 32.85 123800.0 32.73
2020-08-24 34.06 33.03 33.75 33.31 176000.0 33.19
2020-08-21 33.62 32.7 32.81 33.58 174800.0 33.46
2020-08-20 33.27 32.37 32.85 32.94 74400.0 32.82
2020-08-19 33.77 33.07 33.17 33.27 101400.0 33.14
2020-08-18 33.83 33.08 33.48 33.13 129500.0 33.01
2020-08-17 33.99 33.5 33.66 33.67 65000.0 33.55
2020-08-14 33.78 33.35 33.46 33.63 55000.0 33.5
2020-08-13 33.93 33.51 33.73 33.65 100800.0 33.53
2020-08-12 34.15 33.55 34.0 33.72 128900.0 33.6
2020-08-11 33.95 33.22 33.71 33.51 120100.0 33.39
2020-08-10 33.9 32.31 32.67 33.25 218500.0 33.12
2020-08-07 32.67 31.97 32.03 32.63 83800.0 32.51
2020-08-06 32.25 31.84 32.14 32.02 60700.0 31.9
2020-08-05 32.51 31.79 32.49 32.35 125500.0 32.09
2020-08-04 32.57 31.75 32.22 32.1 68800.0 31.84
2020-08-03 32.55 31.97 31.97 32.41 132400.0 32.15
2020-07-31 32.01 31.13 31.99 31.72 136600.0 31.47
2020-07-30 32.45 31.75 31.93 32.31 139400.0 32.05
2020-07-29 32.84 32.07 32.27 32.43 125900.0 32.17
2020-07-28 33.03 32.17 32.32 32.29 143100.0 32.03
2020-07-27 32.77 31.27 32.27 32.72 188300.0 32.46
2020-07-24 32.93 31.74 32.0 32.33 343800.0 32.07
2020-07-23 33.19 30.53 30.67 32.37 312400.0 32.11
2020-07-22 30.27 29.5 29.9 29.79 236100.0 29.55
2020-07-21 30.13 29.4 29.55 29.97 178400.0 29.73
2020-07-20 29.7 28.95 29.7 29.23 70800.0 28.99
2020-07-17 30.31 29.51 29.79 29.74 143400.0 29.5
2020-07-16 30.18 29.19 29.57 29.77 110800.0 29.53
2020-07-15 30.21 29.14 29.45 30.07 142500.0 29.83
2020-07-14 28.69 27.55 27.91 28.68 136600.0 28.45
2020-07-13 28.29 27.63 27.73 27.89 153200.0 27.66
2020-07-10 27.93 26.97 27.23 27.79 215000.0 27.57
2020-07-09 27.62 26.95 27.62 27.11 180600.0 26.89
2020-07-08 27.91 27.25 27.56 27.58 124200.0 27.36
2020-07-07 28.07 26.45 27.84 27.55 174500.0 27.33
2020-07-06 28.43 27.61 28.03 28.24 138800.0 28.01
2020-07-02 28.33 27.33 27.74 27.39 79700.0 27.17
2020-07-01 27.86 27.09 27.67 27.15 148700.0 26.93
2020-06-30 27.7 26.69 26.88 27.64 161300.0 27.42
2020-06-29 27.29 26.06 26.62 26.91 141100.0 26.7
2020-06-26 26.35 25.59 25.85 26.13 305000.0 25.92
2020-06-25 26.04 24.93 25.16 26.01 207200.0 25.81
2020-06-24 25.61 24.75 25.54 25.24 157600.0 25.04
2020-06-23 26.27 25.62 26.27 25.82 169900.0 25.61
2020-06-22 25.91 24.85 25.34 25.8 167900.0 25.59
2020-06-19 26.76 25.32 26.76 25.44 316400.0 25.24
2020-06-18 26.89 25.96 26.51 26.45 191200.0 26.24
2020-06-17 27.57 26.7 27.57 26.81 81200.0 26.6
2020-06-16 28.4 27.06 28.15 27.49 109000.0 27.27
2020-06-15 27.2 25.49 25.49 26.9 139800.0 26.68
2020-06-12 27.02 25.13 26.19 26.45 184900.0 26.23
2020-06-11 28.05 25.66 27.35 25.73 187800.0 25.53
2020-06-10 29.91 28.47 29.74 28.5 148300.0 28.27
2020-06-09 30.23 29.55 30.22 29.87 95100.0 29.63
2020-06-08 31.23 30.12 30.43 30.72 154300.0 30.47
2020-06-05 30.87 29.81 30.0 30.09 299200.0 29.85
2020-06-04 29.56 28.26 28.45 29.39 266700.0 29.16
2020-06-03 28.76 27.96 28.13 28.61 299900.0 28.38
2020-06-02 28.0 27.29 27.47 27.67 157700.0 27.45
2020-06-01 28.13 27.21 27.83 27.33 186700.0 27.11
2020-05-29 28.11 27.19 27.43 27.75 324200.0 27.52
2020-05-28 28.93 27.64 28.67 27.79 202900.0 27.56
2020-05-27 28.52 27.27 27.45 28.33 179300.0 28.1
2020-05-26 27.17 25.97 26.0 26.93 222200.0 26.72
2020-05-22 26.59 25.02 26.59 25.62 459300.0 25.41
2020-05-21 26.54 25.83 26.23 26.4 145200.0 26.19
2020-05-20 26.9 25.75 25.95 26.39 198400.0 26.18
2020-05-19 26.06 25.38 25.86 25.45 184300.0 25.25
2020-05-18 25.92 24.81 24.81 25.84 157400.0 25.63
2020-05-15 23.9 23.26 23.26 23.83 125400.0 23.64
2020-05-14 23.4 22.14 22.99 23.37 127400.0 23.18
2020-05-13 23.93 23.17 23.79 23.44 160700.0 23.25
2020-05-12 25.45 23.81 25.29 23.87 437500.0 23.68
2020-05-11 25.67 24.71 25.27 25.25 163300.0 25.05
2020-05-08 25.72 24.84 25.16 25.58 117600.0 25.38
2020-05-07 24.91 24.17 24.35 24.53 137800.0 24.34
2020-05-06 24.81 23.91 24.72 23.97 162600.0 23.77
2020-05-05 25.27 24.31 24.78 24.51 157100.0 24.19
2020-05-04 24.52 23.31 23.88 24.45 174600.0 24.12
2020-05-01 25.11 23.73 24.41 24.23 361400.0 23.91
2020-04-30 25.51 24.71 25.31 25.0 187600.0 24.67
2020-04-29 26.38 25.21 25.37 25.88 195300.0 25.54
2020-04-28 25.23 24.27 24.56 24.36 188700.0 24.04
2020-04-27 24.01 22.68 23.2 23.9 167000.0 23.58
2020-04-24 23.5 22.65 22.98 23.17 367700.0 22.86
2020-04-23 23.58 21.07 23.29 22.71 243700.0 22.41
2020-04-22 21.97 20.94 21.74 21.25 142000.0 20.96
2020-04-21 21.59 20.86 21.37 21.09 152200.0 20.81
2020-04-20 22.43 21.69 22.26 21.89 132100.0 21.6
2020-04-17 22.93 22.2 22.31 22.77 140500.0 22.46
2020-04-16 21.63 20.71 21.52 21.51 170500.0 21.23
2020-04-15 22.02 20.71 21.48 21.49 152000.0 21.2
2020-04-14 23.19 21.86 22.96 22.45 190100.0 22.15
2020-04-13 23.68 21.93 23.15 22.29 218700.0 21.99
2020-04-09 23.5 22.31 22.32 23.37 261900.0 23.06
2020-04-08 22.33 21.14 21.43 21.84 268400.0 21.55
2020-04-07 21.75 20.76 21.49 21.08 261600.0 20.8
2020-04-06 20.81 19.33 20.11 20.53 492900.0 20.26
2020-04-03 21.97 18.85 19.69 19.29 182100.0 19.03
2020-04-02 20.31 19.27 19.73 19.95 286700.0 19.68
2020-04-01 21.13 19.6 20.41 19.78 272000.0 19.52
2020-03-31 21.61 20.99 21.06 21.28 477300.0 21.0
2020-03-30 22.17 20.87 21.87 21.24 301500.0 20.96
2020-03-27 22.69 21.61 21.93 21.7 335100.0 21.41
2020-03-26 23.27 20.74 21.43 22.72 690200.0 22.42
2020-03-25 22.23 20.29 20.96 21.0 405300.0 20.72
2020-03-24 22.43 19.81 20.41 20.89 344300.0 20.62
2020-03-23 20.22 18.73 19.49 19.45 613400.0 19.19
2020-03-20 20.25 18.65 18.8 19.21 870600.0 18.95
2020-03-19 20.28 18.17 19.07 18.77 537300.0 18.52
2020-03-18 21.15 19.21 20.03 19.32 491100.0 19.06
2020-03-17 21.55 19.59 20.77 21.36 612900.0 21.08
2020-03-16 21.07 19.33 20.02 20.15 556500.0 19.89
2020-03-13 22.31 20.67 21.62 22.28 772800.0 21.98
2020-03-12 22.53 20.44 21.51 20.58 685200.0 20.31
2020-03-11 23.83 23.07 23.26 23.51 398400.0 23.19
2020-03-10 24.06 23.27 23.43 23.92 508200.0 23.6
2020-03-09 25.61 22.64 25.35 22.73 378500.0 22.43
2020-03-06 27.36 26.4 27.0 26.99 394400.0 26.63
2020-03-05 28.13 27.23 27.5 27.5 500900.0 27.14
2020-03-04 28.61 27.53 28.19 28.08 337800.0 27.71
2020-03-03 28.83 27.63 28.71 27.77 342000.0 27.4
2020-03-02 28.93 27.46 28.03 28.75 305100.0 28.37
2020-02-28 28.85 26.97 27.75 27.95 590300.0 27.58
2020-02-27 29.47 27.48 27.56 28.52 896000.0 28.14
2020-02-26 28.69 27.43 28.57 28.09 641700.0 27.71
2020-02-25 28.84 28.11 28.84 28.39 667500.0 28.01
2020-02-24 29.5 28.18 28.71 28.79 268200.0 28.41
2020-02-21 29.87 29.23 29.65 29.82 356000.0 29.34
2020-02-20 30.05 28.87 28.87 29.79 393800.0 29.31
2020-02-19 29.17 28.65 29.17 28.77 600300.0 28.31
2020-02-18 29.13 28.17 28.27 29.11 403500.0 28.64