Italia markets closed

Rush Enterprises, Inc. (RUSHA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,76+1,35 (+2,97%)
Alla chiusura: 04:00PM EDT
46,76 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202445,5146,9545,1646,7646,76369.800
25 apr 202446,1046,6644,7745,4145,41400.500
24 apr 202449,5449,5445,3746,4446,44521.000
23 apr 202448,5749,5348,3049,2349,23250.400
22 apr 202448,9049,5348,1048,2948,29345.700
19 apr 202447,7248,7747,7248,7148,71304.600
18 apr 202448,3448,9647,8647,9647,96251.000
17 apr 202449,6449,8547,8747,9147,91282.900
16 apr 202449,1149,6248,4849,1149,11246.900
15 apr 202450,8551,2348,8749,1849,18250.000
12 apr 202450,9651,3050,1350,4550,45185.600
11 apr 202451,1851,5650,2550,9850,98211.900
10 apr 202451,3151,6950,7651,1451,14255.800
09 apr 202452,0952,8251,9152,3552,35265.000
08 apr 202452,4952,7352,2052,5252,52175.900
05 apr 202452,0352,4851,6552,1052,10321.700
04 apr 202452,6252,8651,6151,9451,94186.900
03 apr 202451,4452,8351,4452,3652,36269.300
02 apr 202452,6152,7951,2851,8651,86431.300
01 apr 202453,7853,7852,1452,9852,98335.100
28 mar 202452,9853,7252,8753,5253,52276.700
27 mar 202452,5153,0752,1752,9952,99258.600
26 mar 202451,9352,6251,7452,0852,08308.800
25 mar 202451,9152,4151,6051,7251,72219.500
22 mar 202452,2152,2551,6551,7651,76258.600
21 mar 202451,1352,2951,0952,1752,17313.200
20 mar 202449,7251,6449,1551,0351,03398.900
19 mar 202448,9350,1548,9349,7149,71324.300
18 mar 202449,2250,0948,8449,0449,04437.800
15 mar 202447,8349,3147,8349,2449,241.199.900
14 mar 202448,2448,4747,8748,3248,32342.500
13 mar 202447,9348,6947,8648,3548,35301.200
12 mar 202447,6748,1247,4048,0248,02149.400
11 mar 202447,6947,9447,1047,6347,63244.900
08 mar 202448,4749,6448,0848,3648,36293.400
07 mar 202448,1648,9447,8947,9847,98249.000
06 mar 202448,8848,8847,6947,7147,71305.500
05 mar 202448,2949,0848,2748,5948,59260.900
04 mar 202448,8549,7648,5548,6648,66300.900
01 mar 202448,6948,9048,1948,8648,86366.800
29 feb 202448,4149,0648,2148,7048,70330.400
28 feb 202447,2848,3347,0247,8547,85321.400
27 feb 202447,4648,0247,0947,7247,72301.400
26 feb 202446,2947,1846,1347,0447,04270.900
26 feb 20240.17 Dividendo
23 feb 202445,6546,8045,4846,6946,52236.100
22 feb 202445,5746,0145,3945,7245,55270.900
21 feb 202444,8345,6644,7845,5445,37311.000
20 feb 202445,9546,4444,4944,7344,57489.400
16 feb 202448,0048,0546,5846,7546,58549.600
15 feb 202447,4048,9247,1448,2048,02830.200
14 feb 202446,0347,2244,0147,0746,90809.100
13 feb 202446,5447,3445,8246,2846,11362.000
12 feb 202446,9948,4946,9947,8147,64397.100
09 feb 202446,8747,7746,4147,4447,27301.900
08 feb 202446,0346,5645,7446,5546,38256.500
07 feb 202446,0546,9145,8846,2546,08269.500
06 feb 202445,3746,4245,3746,0245,85205.700
05 feb 202445,7546,0045,1745,6045,43182.400
02 feb 202445,5946,5045,2446,3146,14372.200
01 feb 202445,1746,3445,1346,2346,06465.400
31 gen 202446,8347,2344,9044,9144,75461.800
30 gen 202446,0347,1146,0346,7846,61241.200
29 gen 202445,6846,4645,4746,4146,24223.400
26 gen 202446,1346,2745,2645,6845,51349.400
25 gen 202445,2346,0645,0245,7545,58345.400
24 gen 202445,8045,8044,3044,7644,60316.900
23 gen 202445,6945,9045,2345,3645,19296.100
22 gen 202444,6345,5044,4445,3145,15419.800
19 gen 202444,4744,4743,4344,1343,97316.200
18 gen 202443,4144,2743,0744,2244,06572.700
17 gen 202443,0643,4942,7742,9242,76346.800
16 gen 202443,3643,9243,1643,6343,47414.700
12 gen 202444,8944,9843,5543,8443,68378.200
11 gen 202444,2944,5743,7144,3144,15519.100
10 gen 202444,9645,1544,4544,5944,43630.400
09 gen 202445,8446,0945,0145,1044,94699.100
08 gen 202446,1246,7645,9546,4846,31507.600
05 gen 202446,2446,9246,0146,1545,98740.000
04 gen 202447,4247,7946,3246,6646,49548.600
03 gen 202448,6848,6847,0847,1646,99734.300
02 gen 202450,0050,5048,6248,8948,711.378.500
29 dic 202348,8650,4248,8650,3050,1213.853.000
28 dic 202348,3849,2548,0249,0748,89694.800
27 dic 202348,5149,1448,1548,4448,26570.500
26 dic 202347,3148,7247,0348,4648,28755.200
22 dic 202347,2247,9847,1147,4147,24888.100
21 dic 202347,2047,5546,2546,8646,691.035.100
20 dic 202347,0248,3046,1846,7446,571.960.000
19 dic 202343,1644,1442,9543,9343,77384.500
18 dic 202343,4843,5342,4942,8042,64351.300
15 dic 202343,6343,6342,7643,1042,94700.000
14 dic 202342,5543,9842,1743,4043,24474.200
13 dic 202341,0141,9840,4541,8741,72343.500
12 dic 202341,2041,2740,5240,8640,71220.600
11 dic 202340,7441,5040,5941,2441,09314.400
08 dic 202340,1940,9040,1840,6040,45316.100
07 dic 202340,6840,6840,1240,4140,26315.300
06 dic 202341,1141,7840,3640,4440,29332.600
05 dic 202341,2041,2040,0340,3340,18326.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...