Mercado fechado

Rush Enterprises, Inc. (RUSHB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
42,67+0,22 (+0,52%)
No fechamento: 04:00PM EDT
42,67 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202442,8142,9341,9942,6742,6713.600
16 de mai. de 202442,2342,7542,2342,4542,459.500
15 de mai. de 202442,5743,2042,2143,2043,2012.800
14 de mai. de 202443,3144,3742,3042,4442,449.300
13 de mai. de 202444,2844,2842,5442,6342,6318.700
10 de mai. de 202443,2544,1043,2043,6543,6513.600
09 de mai. de 202442,1143,1642,1143,1643,1610.800
08 de mai. de 202441,9142,4041,9142,0942,098.400
08 de mai. de 20240.17 Dividendo
07 de mai. de 202442,3243,2041,7642,5942,4214.400
06 de mai. de 202442,5642,5641,4941,9441,7714.900
03 de mai. de 202441,6641,6640,6540,9840,829.200
02 de mai. de 202441,1541,7140,9040,9440,7814.100
01 de mai. de 202441,0041,5740,2340,3340,1717.900
30 de abr. de 202442,5142,5140,5740,9140,7530.400
29 de abr. de 202444,5145,0743,6343,8543,675.200
26 de abr. de 202443,4944,5442,7744,5444,3641.500
25 de abr. de 202443,0043,0041,7842,1341,9635.800
24 de abr. de 202445,5045,8843,0043,5343,3624.500
23 de abr. de 202446,8247,0046,2246,4646,2711.400
22 de abr. de 202447,1747,1745,9046,0045,8213.700
19 de abr. de 202444,9146,5244,9146,5246,3317.700
18 de abr. de 202445,9746,4345,1045,3145,1327.200
17 de abr. de 202445,9746,0245,3345,6045,4212.700
16 de abr. de 202446,3747,2546,3746,8446,6513.100
15 de abr. de 202448,6949,6447,0047,2347,047.600
12 de abr. de 202449,5649,7848,3348,6148,4212.300
11 de abr. de 202449,1449,4848,6649,3649,1614.700
10 de abr. de 202449,3350,0048,7049,2049,0018.500
09 de abr. de 202450,5850,9850,4250,4250,228.500
08 de abr. de 202450,6951,5450,6951,0150,817.500
05 de abr. de 202451,0851,1550,7850,9950,798.200
04 de abr. de 202451,2252,0850,5550,5550,3518.300
03 de abr. de 202451,8651,8650,8150,8250,6235.400
02 de abr. de 202451,0751,7550,2451,3251,1235.000
01 de abr. de 202452,9753,3152,0352,5152,309.400
28 de mar. de 202453,0753,3552,9853,2953,0810.200
27 de mar. de 202451,8552,9251,8552,9252,7115.300
26 de mar. de 202451,7752,2751,4151,5851,3714.900
25 de mar. de 202452,0052,2651,6351,9851,7717.500
22 de mar. de 202452,8452,8451,6251,8751,6624.700
21 de mar. de 202452,0052,9552,0052,9452,7317.500
20 de mar. de 202450,8952,4150,6052,1351,9233.600
19 de mar. de 202450,7151,0350,5350,9950,7920.000
18 de mar. de 202450,8051,0650,1950,3050,1016.900
15 de mar. de 202448,6850,6448,6850,6450,4446.400
14 de mar. de 202449,7349,8649,0049,3749,1719.700
13 de mar. de 202449,8050,3349,4650,2350,0319.400
12 de mar. de 202448,8149,6848,8149,6849,4815.800
11 de mar. de 202449,6049,8048,9549,0748,8713.300
08 de mar. de 202450,6051,0549,9950,0649,8613.600
07 de mar. de 202448,1350,4248,1350,0549,8512.400
06 de mar. de 202451,0051,0049,5349,9549,7523.100
05 de mar. de 202451,0151,2150,3750,5250,3218.800
04 de mar. de 202451,5952,0350,9350,9350,7314.600
01 de mar. de 202450,7751,1150,3151,0050,8012.000
29 de fev. de 202450,2551,2850,0250,4350,2333.000
28 de fev. de 202449,3250,4449,3250,2350,0313.900
27 de fev. de 202449,4450,1249,4449,8549,6513.100
26 de fev. de 202448,9449,8248,9449,5549,3516.200
26 de fev. de 20240.17 Dividendo
23 de fev. de 202448,6649,3548,6649,1248,759.600
22 de fev. de 202447,7948,1947,7148,1447,7823.700
21 de fev. de 202445,7348,2245,7347,8447,4824.900
20 de fev. de 202448,7748,8247,1747,2846,9325.900
16 de fev. de 202451,6651,6649,2349,6449,2717.600
15 de fev. de 202449,5051,8349,5051,6651,2817.600
14 de fev. de 202449,9049,9047,3549,4649,0914.300
13 de fev. de 202450,2050,2048,0748,5748,2128.800
12 de fev. de 202450,3051,2850,3050,9150,5319.700
09 de fev. de 202449,5050,5249,3749,9449,5760.700
08 de fev. de 202448,5049,3848,4849,3849,0110.100
07 de fev. de 202448,7449,4248,5848,7648,4014.200
06 de fev. de 202448,1049,1448,1048,4948,139.300
05 de fev. de 202448,1748,5447,4148,0747,7117.900
02 de fev. de 202448,0849,1648,0848,7648,4017.900
01 de fev. de 202448,7048,9247,9248,9248,5611.800
31 de jan. de 202448,0348,0347,2747,2746,9213.200
30 de jan. de 202449,3049,6149,3049,4049,035.700
29 de jan. de 202448,6349,2448,6349,2448,875.900
26 de jan. de 202448,6348,6347,7548,1647,8010.200
25 de jan. de 202447,8548,6347,6748,6348,2713.600
24 de jan. de 202447,9248,0746,6847,0746,7217.700
23 de jan. de 202448,3248,3247,4147,4647,1128.000
22 de jan. de 202446,5947,8846,5947,7147,3611.900
19 de jan. de 202446,8346,8345,7646,5746,227.700
18 de jan. de 202446,0546,6045,8346,4346,0812.000
17 de jan. de 202445,2745,7845,0045,1944,859.900
16 de jan. de 202445,7946,0045,6445,8645,5216.600
12 de jan. de 202447,2747,2746,0846,0845,7413.300
11 de jan. de 202446,4446,9346,4346,7546,4015.300
10 de jan. de 202447,1047,2846,9147,2846,9311.900
09 de jan. de 202448,5248,5247,5947,6047,2514.800
08 de jan. de 202448,4649,3348,4649,1348,7616.200
05 de jan. de 202449,3349,7448,5348,6648,3017.000
04 de jan. de 202450,2550,5049,4349,7249,3512.300
03 de jan. de 202452,0352,0349,9149,9349,5631.600
02 de jan. de 202452,3352,9451,8152,0751,6814.300
29 de dez. de 202352,3453,1152,3252,9852,5923.700
28 de dez. de 202351,9152,5451,7752,1551,7615.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...