Rush Enterprises, Inc. (RUSHA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 52.81 | 53.18 | 51.94 | 53.01 | 53.01 | 85,111 |
| 18 sept 2024 | 51.15 | 53.47 | 51.10 | 51.43 | 51.43 | 201,900 |
| 17 sept 2024 | 51.21 | 52.25 | 50.78 | 51.47 | 51.47 | 207,000 |
| 16 sept 2024 | 50.95 | 51.63 | 50.37 | 50.68 | 50.68 | 292,500 |
| 13 sept 2024 | 49.53 | 50.99 | 49.45 | 50.89 | 50.89 | 312,700 |
| 12 sept 2024 | 48.13 | 48.94 | 47.89 | 48.64 | 48.64 | 154,500 |
| 11 sept 2024 | 47.43 | 47.96 | 46.30 | 47.72 | 47.72 | 265,100 |
| 10 sept 2024 | 48.47 | 48.78 | 46.95 | 47.73 | 47.73 | 311,600 |
| 09 sept 2024 | 48.29 | 48.99 | 47.76 | 48.30 | 48.30 | 246,500 |
| 06 sept 2024 | 49.64 | 50.19 | 48.25 | 48.36 | 48.36 | 185,700 |
| 05 sept 2024 | 49.83 | 49.91 | 49.10 | 49.68 | 49.68 | 220,200 |
| 04 sept 2024 | 49.60 | 50.31 | 49.40 | 49.67 | 49.67 | 213,600 |
| 03 sept 2024 | 52.00 | 52.02 | 49.81 | 49.97 | 49.97 | 308,500 |
| 30 ago 2024 | 52.81 | 53.11 | 51.91 | 52.70 | 52.70 | 354,300 |
| 29 ago 2024 | 52.38 | 53.32 | 51.71 | 52.81 | 52.81 | 296,400 |
| 28 ago 2024 | 52.15 | 52.79 | 52.12 | 52.16 | 52.16 | 195,200 |
| 27 ago 2024 | 53.36 | 53.59 | 52.48 | 52.52 | 52.52 | 321,700 |
| 26 ago 2024 | 53.73 | 54.51 | 53.42 | 53.84 | 53.84 | 280,900 |
| 23 ago 2024 | 51.86 | 54.07 | 51.72 | 53.64 | 53.64 | 446,300 |
| 22 ago 2024 | 52.33 | 52.62 | 51.59 | 51.73 | 51.73 | 209,600 |
| 21 ago 2024 | 52.09 | 52.90 | 51.69 | 52.48 | 52.48 | 227,700 |
| 20 ago 2024 | 51.98 | 52.30 | 51.29 | 51.60 | 51.60 | 447,100 |
| 19 ago 2024 | 52.14 | 52.73 | 52.09 | 52.16 | 52.16 | 210,900 |
| 16 ago 2024 | 52.06 | 52.61 | 51.71 | 52.13 | 52.13 | 257,400 |
| 15 ago 2024 | 52.28 | 52.62 | 51.75 | 52.13 | 52.13 | 278,500 |
| 14 ago 2024 | 51.03 | 51.50 | 50.46 | 51.00 | 51.00 | 292,000 |
| 13 ago 2024 | 50.68 | 51.23 | 50.08 | 50.96 | 50.96 | 234,300 |
| 13 ago 2024 | 0.18 Dividendo | |||||
| 12 ago 2024 | 51.00 | 51.00 | 50.00 | 50.66 | 50.48 | 207,800 |
| 09 ago 2024 | 51.15 | 51.47 | 50.56 | 50.65 | 50.47 | 190,300 |
| 08 ago 2024 | 50.83 | 51.65 | 50.12 | 51.31 | 51.13 | 209,500 |
| 07 ago 2024 | 51.87 | 52.20 | 49.86 | 50.00 | 49.82 | 392,200 |
| 06 ago 2024 | 50.20 | 52.12 | 49.55 | 51.22 | 51.04 | 502,700 |
| 05 ago 2024 | 49.64 | 51.20 | 49.45 | 50.20 | 50.02 | 504,400 |
| 02 ago 2024 | 52.31 | 52.56 | 49.45 | 52.17 | 51.98 | 662,900 |
| 01 ago 2024 | 54.46 | 56.64 | 52.01 | 54.85 | 54.66 | 859,600 |
| 31 jul 2024 | 51.44 | 52.65 | 50.01 | 51.01 | 50.83 | 658,300 |
| 30 jul 2024 | 50.42 | 51.61 | 50.42 | 51.19 | 51.01 | 453,300 |
| 29 jul 2024 | 49.79 | 50.62 | 49.50 | 50.26 | 50.08 | 394,600 |
| 26 jul 2024 | 48.41 | 49.76 | 47.93 | 49.50 | 49.32 | 529,300 |
| 25 jul 2024 | 47.23 | 49.98 | 46.80 | 47.97 | 47.80 | 344,000 |
| 24 jul 2024 | 47.68 | 48.68 | 46.79 | 46.91 | 46.74 | 341,300 |
| 23 jul 2024 | 47.79 | 48.90 | 47.60 | 47.94 | 47.77 | 518,000 |
| 22 jul 2024 | 47.42 | 48.47 | 46.76 | 48.30 | 48.13 | 326,200 |
| 19 jul 2024 | 48.38 | 48.57 | 47.03 | 47.26 | 47.09 | 354,500 |
| 18 jul 2024 | 48.53 | 50.35 | 47.98 | 48.15 | 47.98 | 405,200 |
| 17 jul 2024 | 49.36 | 50.99 | 48.87 | 48.90 | 48.73 | 513,300 |
| 16 jul 2024 | 47.20 | 49.96 | 47.10 | 49.70 | 49.52 | 611,600 |
| 15 jul 2024 | 45.78 | 47.64 | 45.68 | 46.67 | 46.50 | 400,700 |
| 12 jul 2024 | 44.94 | 45.60 | 44.70 | 45.20 | 45.04 | 233,300 |
| 11 jul 2024 | 42.64 | 44.56 | 42.58 | 44.38 | 44.22 | 395,500 |
| 10 jul 2024 | 41.21 | 41.88 | 41.18 | 41.84 | 41.69 | 159,300 |
| 09 jul 2024 | 41.61 | 41.87 | 41.10 | 41.20 | 41.05 | 266,800 |
| 08 jul 2024 | 41.68 | 42.20 | 41.53 | 41.81 | 41.66 | 333,000 |
| 05 jul 2024 | 41.69 | 41.94 | 41.07 | 41.17 | 41.02 | 184,000 |
| 03 jul 2024 | 41.96 | 42.35 | 41.57 | 41.83 | 41.68 | 113,800 |
| 02 jul 2024 | 41.34 | 42.06 | 41.34 | 41.69 | 41.54 | 230,500 |
| 01 jul 2024 | 41.95 | 42.26 | 40.99 | 41.22 | 41.07 | 315,500 |
| 28 jun 2024 | 42.62 | 42.78 | 41.62 | 41.87 | 41.72 | 842,400 |
| 27 jun 2024 | 42.65 | 42.76 | 42.12 | 42.30 | 42.15 | 202,500 |
| 26 jun 2024 | 42.87 | 43.36 | 42.45 | 42.52 | 42.37 | 219,600 |
| 25 jun 2024 | 42.96 | 43.23 | 42.46 | 43.17 | 43.02 | 304,600 |
| 24 jun 2024 | 42.81 | 44.13 | 42.66 | 42.99 | 42.84 | 300,600 |
| 21 jun 2024 | 43.08 | 43.17 | 42.56 | 42.72 | 42.57 | 661,700 |
| 20 jun 2024 | 43.09 | 43.78 | 42.74 | 43.02 | 42.87 | 191,400 |
| 18 jun 2024 | 43.02 | 43.69 | 42.90 | 43.22 | 43.07 | 184,700 |
| 17 jun 2024 | 42.07 | 43.06 | 41.82 | 42.89 | 42.74 | 228,800 |
| 14 jun 2024 | 42.21 | 42.46 | 41.51 | 42.09 | 41.94 | 272,500 |
| 13 jun 2024 | 43.36 | 43.36 | 42.31 | 42.83 | 42.68 | 186,500 |
| 12 jun 2024 | 44.29 | 44.81 | 43.43 | 43.52 | 43.37 | 165,400 |
| 11 jun 2024 | 42.82 | 43.21 | 42.47 | 43.01 | 42.86 | 243,700 |
| 10 jun 2024 | 42.97 | 43.21 | 42.24 | 43.13 | 42.98 | 417,600 |
| 07 jun 2024 | 43.00 | 43.78 | 43.00 | 43.51 | 43.36 | 251,200 |
| 06 jun 2024 | 43.24 | 43.95 | 43.24 | 43.62 | 43.47 | 250,300 |
| 05 jun 2024 | 43.73 | 43.79 | 43.08 | 43.47 | 43.32 | 220,000 |
| 04 jun 2024 | 43.35 | 43.80 | 42.85 | 43.44 | 43.29 | 325,600 |
| 03 jun 2024 | 45.78 | 45.78 | 43.01 | 43.61 | 43.46 | 288,900 |
| 31 may 2024 | 45.01 | 45.25 | 44.45 | 45.13 | 44.97 | 348,800 |
| 30 may 2024 | 43.74 | 44.92 | 43.43 | 44.76 | 44.60 | 257,300 |
| 29 may 2024 | 43.81 | 44.09 | 43.05 | 43.42 | 43.27 | 389,000 |
| 28 may 2024 | 44.80 | 45.01 | 44.14 | 44.37 | 44.21 | 261,600 |
| 24 may 2024 | 44.20 | 44.76 | 43.89 | 44.55 | 44.39 | 243,300 |
| 23 may 2024 | 44.53 | 44.64 | 43.08 | 43.78 | 43.62 | 305,800 |
| 22 may 2024 | 44.91 | 45.14 | 44.10 | 44.50 | 44.34 | 221,300 |
| 21 may 2024 | 45.43 | 45.92 | 44.77 | 44.89 | 44.73 | 177,500 |
| 20 may 2024 | 45.93 | 46.80 | 45.58 | 45.61 | 45.45 | 257,400 |
| 17 may 2024 | 45.99 | 45.99 | 44.96 | 45.96 | 45.80 | 291,000 |
| 16 may 2024 | 45.62 | 45.82 | 44.82 | 45.82 | 45.66 | 304,200 |
| 15 may 2024 | 45.89 | 45.90 | 45.31 | 45.85 | 45.69 | 207,300 |
| 14 may 2024 | 46.52 | 46.52 | 45.37 | 45.41 | 45.25 | 188,000 |
| 13 may 2024 | 47.39 | 47.39 | 45.85 | 45.89 | 45.73 | 271,300 |
| 10 may 2024 | 46.72 | 47.18 | 46.63 | 47.08 | 46.91 | 257,100 |
| 09 may 2024 | 45.36 | 46.55 | 45.23 | 46.53 | 46.36 | 258,400 |
| 08 may 2024 | 44.41 | 45.24 | 44.41 | 45.19 | 45.03 | 206,700 |
| 08 may 2024 | 0.17 Dividendo | |||||
| 07 may 2024 | 44.16 | 45.22 | 44.14 | 45.02 | 44.69 | 311,000 |
| 06 may 2024 | 43.97 | 44.66 | 43.77 | 44.20 | 43.88 | 302,700 |
| 03 may 2024 | 44.14 | 44.33 | 43.08 | 43.70 | 43.38 | 403,300 |
| 02 may 2024 | 43.41 | 43.64 | 43.03 | 43.35 | 43.03 | 525,800 |
| 01 may 2024 | 43.81 | 43.84 | 42.71 | 42.81 | 42.50 | 635,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.