Rush Enterprises Inc. Class Bのデータ

Rush Enterprises Inc. Class Bの基本情報

名前 Rush Enterprises Inc. Class B
ティッカー RUSHB
国 United States
上場年 nan
セクター Consumer Durables

Rush Enterprises Inc. Class Bの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.5 37.82 38.69 37.82 15800.0 37.82
2021-02-12 39.16 38.01 39.16 38.91 9000.0 38.91
2021-02-11 40.5 37.7 40.5 39.61 18500.0 39.61
2021-02-10 40.0 39.3 40.0 39.3 12900.0 39.3
2021-02-09 41.0 39.9 41.0 40.24 6200.0 40.24
2021-02-08 41.58 39.88 40.71 40.94 24700.0 40.94
2021-02-05 40.59 39.72 40.59 39.88 10500.0 39.88
2021-02-04 41.27 39.38 39.38 40.06 21600.0 40.06
2021-02-03 40.32 39.28 40.16 39.39 9200.0 39.39
2021-02-02 40.8 39.53 39.87 40.42 15000.0 40.42
2021-02-01 39.84 38.38 39.14 39.44 17500.0 39.44
2021-01-29 40.54 38.5 40.5 38.73 17600.0 38.73
2021-01-28 41.0 40.0 40.35 40.65 21700.0 40.65
2021-01-27 41.24 39.16 40.35 40.13 22800.0 40.13
2021-01-26 42.4 41.38 42.4 41.66 14200.0 41.66
2021-01-25 43.48 41.69 43.48 42.0 16100.0 42.0
2021-01-22 43.19 40.01 41.4 43.19 20500.0 43.19
2021-01-21 42.79 41.52 42.0 41.52 12200.0 41.52
2021-01-20 41.94 41.22 41.5 41.9 19300.0 41.9
2021-01-19 41.5 41.09 41.5 41.5 17500.0 41.5
2021-01-15 41.1 40.05 40.66 40.85 10100.0 40.85
2021-01-14 41.16 39.78 39.78 41.16 11000.0 41.16
2021-01-13 40.01 39.71 39.8 39.78 10200.0 39.78
2021-01-12 41.0 40.12 40.12 40.98 20700.0 40.98
2021-01-11 40.36 39.77 40.11 40.36 6700.0 40.36
2021-01-08 41.0 40.02 40.83 40.35 12500.0 40.35
2021-01-07 41.35 40.5 40.61 40.98 15500.0 40.98
2021-01-06 40.64 37.9 37.9 40.62 23700.0 40.62
2021-01-05 38.28 37.03 37.04 37.6 15100.0 37.6
2021-01-04 38.58 36.72 38.34 36.75 13500.0 36.75
2020-12-31 37.89 37.3 37.51 37.89 6800.0 37.89
2020-12-30 37.94 37.35 37.35 37.9 6100.0 37.9
2020-12-29 37.87 36.98 37.87 36.99 8700.0 36.99
2020-12-28 37.79 37.13 37.74 37.57 8300.0 37.57
2020-12-24 37.78 36.93 37.14 37.69 8300.0 37.69
2020-12-23 37.56 36.71 36.75 37.12 16900.0 37.12
2020-12-22 37.05 36.24 36.57 37.05 6900.0 37.05
2020-12-21 38.38 36.44 36.64 36.59 15500.0 36.59
2020-12-18 38.3 37.07 38.3 37.07 78700.0 37.07
2020-12-17 38.06 37.46 37.6 38.01 8900.0 38.01
2020-12-16 38.05 37.13 38.05 37.61 17100.0 37.61
2020-12-15 38.13 37.49 37.61 37.49 18000.0 37.49
2020-12-14 38.05 37.61 38.0 37.69 20400.0 37.69
2020-12-11 37.99 37.11 37.11 37.99 11400.0 37.99
2020-12-10 37.5 36.48 36.48 36.92 17900.0 36.92
2020-12-09 37.84 37.1 37.32 37.45 13900.0 37.45
2020-12-08 36.89 36.18 36.18 36.89 13500.0 36.89
2020-12-07 36.27 35.02 36.04 35.65 16900.0 35.65
2020-12-04 36.42 35.01 35.01 36.42 7800.0 36.42
2020-12-03 35.0 34.69 35.0 34.69 1700.0 34.69
2020-12-02 34.94 34.01 34.19 34.37 9800.0 34.37
2020-12-01 35.46 34.06 35.15 34.06 13300.0 34.06
2020-11-30 36.01 33.93 35.33 33.99 20900.0 33.99
2020-11-27 35.57 34.97 35.57 35.45 4500.0 35.45
2020-11-25 36.72 35.81 36.72 35.83 9200.0 35.83
2020-11-24 37.1 35.22 36.0 36.77 12900.0 36.77
2020-11-23 35.47 34.75 34.75 35.28 16500.0 35.28
2020-11-20 34.98 33.76 34.23 34.98 6600.0 34.98
2020-11-19 34.8 33.65 34.06 34.8 6000.0 34.8
2020-11-18 35.15 34.57 34.68 34.91 6600.0 34.91
2020-11-17 34.89 34.14 34.78 34.25 5300.0 34.25
2020-11-16 35.41 34.21 35.41 35.03 14100.0 35.03
2020-11-13 34.51 33.72 34.13 33.91 10700.0 33.91
2020-11-12 34.96 33.55 34.96 33.56 6900.0 33.56
2020-11-11 35.53 34.7 35.52 35.25 13000.0 35.25
2020-11-10 36.49 34.49 34.64 35.52 28800.0 35.52
2020-11-09 35.96 33.71 34.57 33.99 18400.0 33.99
2020-11-06 33.12 32.2 33.12 32.2 3400.0 32.2
2020-11-05 34.38 33.56 33.61 33.88 6000.0 33.74
2020-11-04 33.9 32.86 33.53 33.78 6500.0 33.64
2020-11-03 34.34 32.95 33.82 34.33 11100.0 34.19
2020-11-02 33.05 31.9 32.09 33.05 8700.0 32.91
2020-10-30 32.32 31.1 32.28 31.45 21500.0 31.32
2020-10-29 32.12 31.69 32.12 32.09 6300.0 31.96
2020-10-28 32.99 32.15 32.99 32.38 7300.0 32.25
2020-10-27 32.5 32.5 32.5 32.5 1400.0 32.37
2020-10-26 34.3 32.58 33.4 33.21 9700.0 33.07
2020-10-23 35.25 33.68 33.87 34.59 16600.0 34.45
2020-10-22 33.93 31.8 31.8 33.33 9900.0 33.19
2020-10-21 32.99 32.5 32.99 32.7 4500.0 32.56
2020-10-20 33.39 32.48 33.14 32.67 6600.0 32.53
2020-10-19 33.5 32.7 33.5 32.7 2200.0 32.56
2020-10-16 33.59 32.42 32.42 33.35 8000.0 33.21
2020-10-15 33.4 31.65 32.17 33.25 18100.0 33.11
2020-10-14 32.75 32.09 32.09 32.18 6900.0 32.05
2020-10-13 33.21 31.22 33.21 32.21 7900.0 32.08
2020-10-12 33.32 32.88 33.32 33.19 7200.0 33.06
2020-10-09 33.65 32.49 33.65 33.16 17300.0 33.02
2020-10-08 33.58 32.71 33.33 33.35 20600.0 33.21
2020-10-07 33.33 32.6 33.31 33.23 23700.0 33.1
2020-10-06 32.85 31.78 31.78 32.33 11300.0 32.2
2020-10-05 31.88 30.19 30.19 31.8 11700.0 31.67
2020-10-02 30.38 28.67 29.19 30.23 21000.0 30.11
2020-10-01 29.81 29.51 29.67 29.6 9600.0 29.48
2020-09-30 29.8 29.53 29.8 29.53 10800.0 29.41
2020-09-29 29.76 29.11 29.72 29.49 15000.0 29.36
2020-09-28 29.53 28.33 28.33 29.53 19200.0 29.41
2020-09-25 28.47 27.47 27.47 28.09 20900.0 27.97
2020-09-24 28.33 27.38 28.0 27.98 22400.0 27.86
2020-09-23 29.43 28.05 28.85 28.07 23400.0 27.95
2020-09-22 29.53 28.39 28.39 28.93 16400.0 28.81
2020-09-21 29.44 27.95 29.19 28.17 32600.0 28.05
2020-09-18 29.9 29.2 29.33 29.53 45800.0 29.4
2020-09-17 29.33 28.6 28.6 29.11 25400.0 28.99
2020-09-16 29.14 28.41 28.41 29.1 24900.0 28.98
2020-09-15 28.63 28.33 28.57 28.33 9000.0 28.22
2020-09-14 28.55 27.8 27.8 28.53 9600.0 28.41
2020-09-11 28.23 27.65 27.89 27.87 14600.0 27.76
2020-09-10 29.12 28.07 28.93 28.2 6600.0 28.08
2020-09-09 29.21 28.65 28.67 28.74 9900.0 28.62
2020-09-08 29.33 28.01 28.63 28.65 18600.0 28.53
2020-09-04 29.15 28.57 28.57 29.15 6600.0 29.03
2020-09-03 29.19 27.83 29.19 28.54 18900.0 28.42
2020-09-02 29.26 28.33 28.33 29.19 20600.0 29.07
2020-09-01 28.84 27.89 28.19 28.82 12800.0 28.7
2020-08-31 28.76 27.59 28.63 27.86 30000.0 27.74
2020-08-28 28.71 28.13 28.52 28.63 8000.0 28.52
2020-08-27 28.77 28.27 28.31 28.55 7700.0 28.43
2020-08-26 28.52 28.31 28.51 28.34 6300.0 28.22
2020-08-25 28.97 28.47 28.97 28.83 11600.0 28.71
2020-08-24 29.51 28.37 29.33 28.67 17300.0 28.55
2020-08-21 29.67 28.78 28.79 29.33 17400.0 29.21
2020-08-20 29.05 28.61 28.87 29.05 2100.0 28.93
2020-08-19 29.62 28.71 29.5 28.99 7400.0 28.87
2020-08-18 29.34 28.67 29.06 28.69 11300.0 28.57
2020-08-17 29.35 28.94 28.94 29.03 4500.0 28.91
2020-08-14 29.03 28.63 28.66 28.84 6300.0 28.72
2020-08-13 29.19 28.67 28.81 28.67 2700.0 28.55
2020-08-12 29.37 28.67 29.01 28.67 6400.0 28.55
2020-08-11 29.31 28.11 29.17 28.33 12100.0 28.22
2020-08-10 29.13 28.04 28.44 28.67 6800.0 28.55
2020-08-07 28.41 27.15 27.15 28.07 6200.0 27.96
2020-08-06 27.63 27.17 27.53 27.17 2000.0 27.06
2020-08-05 27.63 27.08 27.62 27.18 7800.0 26.93
2020-08-04 27.38 26.78 27.38 27.33 6200.0 27.07
2020-08-03 27.37 26.99 26.99 27.17 3600.0 26.92
2020-07-31 26.81 26.07 26.07 26.53 4400.0 26.29
2020-07-30 27.24 26.85 26.85 27.24 2100.0 26.99
2020-07-29 27.93 27.19 27.53 27.23 4200.0 26.98
2020-07-28 27.62 27.17 27.2 27.17 3500.0 26.92
2020-07-27 27.89 26.3 27.21 27.89 2800.0 27.63
2020-07-24 27.92 26.66 27.59 26.84 15200.0 26.59
2020-07-23 28.01 25.71 26.27 27.36 16600.0 27.11
2020-07-22 25.59 24.18 25.53 25.28 6800.0 25.05
2020-07-21 25.69 24.6 25.05 25.51 5600.0 25.27
2020-07-20 24.73 24.33 24.73 24.41 1600.0 24.19
2020-07-17 25.96 24.27 24.87 24.33 9700.0 24.11
2020-07-16 25.77 24.89 25.77 24.89 5500.0 24.66
2020-07-15 26.37 24.93 24.93 25.86 9100.0 25.62
2020-07-14 24.2 23.79 23.79 24.2 3100.0 23.98
2020-07-13 23.67 23.25 23.45 23.65 3200.0 23.43
2020-07-10 23.25 22.09 22.09 23.25 3400.0 23.03
2020-07-09 23.26 22.19 23.06 22.64 5700.0 22.43
2020-07-08 23.29 22.6 22.6 23.29 8600.0 23.07
2020-07-07 23.52 22.81 23.3 22.88 11000.0 22.67
2020-07-06 23.87 23.37 23.73 23.76 4200.0 23.54
2020-07-02 23.56 23.41 23.55 23.56 3700.0 23.34
2020-07-01 23.91 23.17 23.91 23.34 2600.0 23.12
2020-06-30 24.09 22.67 22.67 23.77 4300.0 23.55
2020-06-29 23.21 22.19 22.19 23.2 8000.0 22.99
2020-06-26 22.38 21.28 21.59 21.93 28500.0 21.73
2020-06-25 21.77 20.57 20.57 21.76 7100.0 21.56
2020-06-24 21.09 20.69 21.0 20.69 10500.0 20.5
2020-06-23 22.03 21.05 21.37 21.33 8300.0 21.14
2020-06-22 21.78 20.71 20.71 21.47 7700.0 21.27
2020-06-19 22.21 21.0 22.21 21.0 22400.0 20.81
2020-06-18 23.0 21.89 22.44 21.9 14700.0 21.7
2020-06-17 23.31 22.23 22.99 22.32 11700.0 22.11
2020-06-16 23.96 22.84 23.96 23.27 10300.0 23.05
2020-06-15 23.2 20.98 21.29 22.85 9700.0 22.64
2020-06-12 22.72 21.15 22.72 22.19 10400.0 21.99
2020-06-11 23.03 21.34 22.89 21.8 14000.0 21.6
2020-06-10 25.25 24.11 24.83 24.15 12100.0 23.92
2020-06-09 25.87 25.19 25.87 25.23 10900.0 24.99
2020-06-08 26.9 26.11 26.7 26.17 17300.0 25.92
2020-06-05 27.3 25.69 26.43 26.05 17500.0 25.81
2020-06-04 25.57 23.99 24.12 25.33 25400.0 25.1
2020-06-03 25.02 24.39 24.41 24.52 12800.0 24.29
2020-06-02 24.69 23.33 23.84 23.9 18300.0 23.68
2020-06-01 25.26 23.6 24.71 23.74 14200.0 23.52
2020-05-29 24.83 24.17 24.17 24.41 9400.0 24.18
2020-05-28 25.9 24.19 25.89 24.19 7100.0 23.96
2020-05-27 25.67 24.2 24.61 25.67 11500.0 25.43
2020-05-26 24.18 22.79 23.66 23.83 6900.0 23.61
2020-05-22 22.81 22.52 22.68 22.59 3000.0 22.38
2020-05-21 23.35 23.15 23.35 23.15 4100.0 22.93
2020-05-20 24.29 22.97 22.97 23.93 12200.0 23.71
2020-05-19 23.37 22.27 22.85 22.87 12500.0 22.65
2020-05-18 23.38 21.9 21.9 23.38 9100.0 23.16
2020-05-15 20.95 20.21 20.21 20.93 7800.0 20.73
2020-05-14 20.67 19.13 20.67 20.21 21500.0 20.02
2020-05-13 21.46 20.13 21.14 21.27 13500.0 21.07
2020-05-12 22.99 20.67 22.8 20.67 9300.0 20.48
2020-05-11 23.21 22.4 22.79 22.5 19500.0 22.29
2020-05-08 23.55 22.61 22.61 23.09 16200.0 22.87
2020-05-07 22.91 21.95 22.3 22.4 7100.0 22.19
2020-05-06 22.53 21.57 22.31 21.57 4900.0 21.37
2020-05-05 23.33 22.11 23.19 22.11 5700.0 21.77
2020-05-04 23.06 21.29 21.49 22.56 6300.0 22.22
2020-05-01 22.65 21.3 21.69 22.65 5800.0 22.31
2020-04-30 23.67 21.9 23.67 23.54 12200.0 23.18
2020-04-29 24.88 23.63 23.99 24.65 8800.0 24.27
2020-04-28 23.15 22.72 22.83 22.72 3700.0 22.38
2020-04-27 22.61 19.86 21.04 21.94 12400.0 21.61
2020-04-24 21.81 20.95 21.12 21.69 8600.0 21.36
2020-04-23 22.42 20.52 20.84 21.13 5000.0 20.81
2020-04-22 19.73 18.97 19.5 19.53 11500.0 19.24
2020-04-21 19.66 18.99 19.64 19.25 7100.0 18.96
2020-04-20 21.17 20.03 21.05 20.03 3200.0 19.73
2020-04-17 21.89 20.37 20.64 21.89 10200.0 21.56
2020-04-16 20.19 19.05 19.72 20.19 10500.0 19.88
2020-04-15 20.63 19.38 20.63 19.77 4700.0 19.47
2020-04-14 21.47 20.57 20.96 21.46 5300.0 21.14
2020-04-13 22.09 20.76 22.09 20.99 10700.0 20.67
2020-04-09 22.37 20.6 20.87 22.37 11300.0 22.04
2020-04-08 20.93 19.75 20.18 20.86 25800.0 20.55
2020-04-07 20.58 19.47 20.31 19.71 12600.0 19.41
2020-04-06 19.67 18.79 18.79 19.62 12900.0 19.32
2020-04-03 17.98 17.4 17.98 17.67 9500.0 17.4
2020-04-02 18.87 17.69 17.69 18.87 5400.0 18.59
2020-04-01 19.46 17.91 18.81 17.91 16100.0 17.64
2020-03-31 20.34 19.73 19.89 20.34 16100.0 20.03
2020-03-30 20.09 19.26 19.33 19.99 11400.0 19.69
2020-03-27 20.85 19.33 20.8 19.33 8700.0 19.04
2020-03-26 21.75 19.93 20.2 21.31 15900.0 20.99
2020-03-25 20.03 18.37 19.27 20.03 13200.0 19.72
2020-03-24 19.65 17.55 18.01 19.41 17600.0 19.11
2020-03-23 17.87 15.99 17.43 16.94 14300.0 16.68
2020-03-20 18.0 15.01 15.01 16.45 51500.0 16.2
2020-03-19 17.94 14.43 15.57 15.61 45600.0 15.38
2020-03-18 18.75 14.44 18.18 14.44 17400.0 14.22
2020-03-17 20.3 18.0 18.95 19.43 34400.0 19.13
2020-03-16 21.56 18.25 20.68 18.25 21800.0 17.97
2020-03-13 22.45 19.79 19.79 21.89 14100.0 21.56
2020-03-12 21.9 19.03 21.77 20.47 19100.0 20.16
2020-03-11 23.09 21.52 22.21 22.7 17300.0 22.36
2020-03-10 23.39 22.69 23.05 23.01 12600.0 22.66
2020-03-09 24.95 22.16 24.95 22.71 12800.0 22.37
2020-03-06 26.77 25.9 26.77 26.29 6900.0 25.9
2020-03-05 27.47 26.53 27.27 27.47 12600.0 27.06
2020-03-04 27.85 27.27 27.85 27.79 6900.0 27.37
2020-03-03 28.57 27.09 28.57 27.09 7100.0 26.68
2020-03-02 28.72 28.26 28.26 28.72 5400.0 28.29
2020-02-28 27.94 27.09 27.33 27.94 17100.0 27.52
2020-02-27 29.45 27.83 28.5 27.83 7700.0 27.41
2020-02-26 28.68 28.17 28.68 28.2 5400.0 27.77
2020-02-25 29.03 28.22 28.93 28.22 16800.0 27.79
2020-02-24 29.47 28.68 28.87 28.68 6300.0 28.25
2020-02-21 29.93 29.33 29.91 29.57 9500.0 29.04
2020-02-20 30.43 29.27 29.27 29.57 7400.0 29.04
2020-02-19 29.41 27.94 29.41 28.97 8000.0 28.45
2020-02-18 29.29 27.71 28.86 29.05 12500.0 28.52