Premium
Rush Enterprises Inc (RUSHA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.84 | 10.7570454964 | 54.29 | 60.75 | 53.84 | 314182 | 57.9477962 | CS |
| 4 | 5.31 | 9.68624589566 | 54.82 | 60.75 | 53.59 | 328242 | 55.70867644 | CS |
| 12 | 6.44 | 11.9947848761 | 53.69 | 65.15 | 53.25 | 395225 | 59.06033333 | CS |
| 26 | 10.77 | 21.819286872 | 49.36 | 65.15 | 46.3 | 365684 | 55.01088444 | CS |
| 52 | 17.07 | 39.6423594984 | 43.06 | 65.15 | 40.99 | 342802 | 51.10109505 | CS |
| 156 | 22.69164714 | 60.6106984056 | 37.43835286 | 65.15 | 28.46860866 | 287964 | 43.42549068 | CS |
| 260 | 29.34898329 | 95.3476734265 | 30.78101671 | 65.15 | 18.15940042 | 250914 | 38.9920547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 60.13 | 0.03 | 0.05 | 61.3 | 61.3 | 60.098 | 347752 |
| 1737070500 | 60.1 | 0.22 | 0.37 | 59.7 | 60.75 | 58.935 | 314239 |
| 1736984100 | 59.88 | 1.69 | 2.90 | 59.6 | 60.34 | 59.075 | 401894 |
| 1736897700 | 58.19 | 2.3 | 4.12 | 56.68 | 58.24 | 56.23 | 294867 |
| 1736811300 | 55.89 | 1.31 | 2.40 | 53.98 | 55.93 | 53.98 | 275881 |
| 1736552100 | 54.58 | -0.85 | -1.53 | 54.285 | 54.765 | 53.84 | 277821 |
| 1736379300 | 55.43 | -0.16 | -0.29 | 55.22 | 55.53 | 54.41 | 238480 |
| 1736292900 | 55.59 | 0.14 | 0.25 | 55.52 | 55.91 | 54.57 | 301197 |
| 1736206500 | 55.45 | -0.06 | -0.11 | 55.58 | 56.17 | 55.11 | 267174 |
| 1735947300 | 55.51 | 0.69 | 1.26 | 54.86 | 55.6 | 54.405 | 215273 |
| 1735860900 | 54.82 | 0.03 | 0.05 | 55.28 | 55.51 | 54.4375 | 268261 |
| 1735688100 | 54.79 | 0.43 | 0.79 | 54.71 | 55.37 | 54.5 | 300403 |
| 1735601700 | 54.36 | -0.27 | -0.49 | 54.22 | 54.665 | 53.59 | 489699 |
| 1735342500 | 54.63 | -0.75 | -1.35 | 54.99 | 55.52 | 54.07 | 564035 |
| 1735256100 | 55.38 | 0.28 | 0.51 | 54.78 | 55.495 | 54.15 | 189714 |
| 1735077840 | 55.1 | 0.95 | 1.75 | 54.49 | 55.165 | 54.15 | 96894 |
| 1734996900 | 54.15 | -0.31 | -0.57 | 54.17 | 54.61 | 53.755 | 203109 |
| 1734737700 | 54.46 | -0.94 | -1.70 | 54.815 | 55.89 | 54.33 | 785838 |
| 1734651300 | 55.4 | -0.83 | -1.48 | 56.37 | 56.925 | 55.36 | 407600 |
| 1734564900 | 56.23 | -2.41 | -4.11 | 59.22 | 59.515 | 55.66 | 304500 |
| 1734478500 | 58.64 | -1.58 | -2.62 | 59.86 | 60.3 | 58.315 | 306151 |
| 1734392100 | 60.22 | 0.27 | 0.45 | 59.89 | 60.61 | 59.695 | 345106 |
| 1734132900 | 59.95 | -0.98 | -1.61 | 61.15 | 61.2879 | 59.69 | 362370 |
| 1734046500 | 60.93 | -0.47 | -0.77 | 61.23 | 61.69 | 60.445 | 225868 |
| 1733960100 | 61.4 | 0.75 | 1.24 | 61.29 | 61.745 | 60.875 | 380742 |
| 1733873700 | 60.65 | -0.87 | -1.41 | 60.99 | 61.5648 | 60.36 | 206670 |
| 1733787300 | 61.52 | -0.42 | -0.68 | 62.37 | 62.72 | 61.42 | 277087 |
| 1733528100 | 61.94 | 0.23 | 0.37 | 62.28 | 62.375 | 61.8 | 214760 |
| 1733441700 | 61.71 | -0.46 | -0.74 | 61.86 | 62.155 | 61.155 | 174376 |
| 1733355300 | 62.17 | 0.89 | 1.45 | 62.11 | 63.09 | 61.83 | 298816 |
| 1733268900 | 61.28 | -0.73 | -1.18 | 61.31 | 61.64 | 60.72 | 716895 |
| 1733182500 | 62.01 | 0.06 | 0.10 | 61.82 | 62.5838 | 61.4 | 244479 |
| 1732917840 | 61.95 | 0.45 | 0.73 | 62.36 | 62.78 | 61.83 | 190577 |
| 1732750500 | 61.5 | -0.24 | -0.39 | 62.36 | 62.7 | 61.225 | 198389 |
| 1732664100 | 61.74 | -1.13 | -1.80 | 62.12 | 62.12 | 60.69 | 252163 |
| 1732577700 | 62.87 | 2.87 | 4.78 | 60.9 | 63.3975 | 59.54 | 601005 |
| 1732318500 | 60 | 0.68 | 1.15 | 59.63 | 60.29 | 59.45 | 411754 |
| 1732232100 | 59.32 | 1.05 | 1.80 | 58.89 | 59.44 | 58.285 | 384391 |
| 1732145700 | 58.27 | -0.67 | -1.14 | 59.05 | 59.05 | 57.72 | 369646 |
| 1732059300 | 58.94 | -1.58 | -2.61 | 59.715 | 60.005 | 58.6 | 294633 |
| 1731972900 | 60.52 | -0.14 | -0.23 | 60.77 | 61.305 | 60.44 | 298870 |
| 1731713700 | 60.66 | -0.6 | -0.98 | 61.65 | 61.77 | 60.47 | 353444 |
| 1731627300 | 61.26 | -1.27 | -2.03 | 62.785 | 63.16 | 60.86 | 474226 |
| 1731540900 | 62.53 | -0.45 | -0.71 | 63.5 | 63.66 | 62.49 | 595772 |
| 1731454500 | 62.98 | -0.77 | -1.21 | 63.13 | 63.9 | 62.545 | 498512 |
| 1731368100 | 63.75 | 0.8 | 1.27 | 63.52 | 64.23 | 63.4 | 447291 |
| 1731108900 | 62.95 | 0.02 | 0.03 | 62.86 | 63.81 | 62.315 | 597960 |
| 1731022500 | 62.93 | -1.65 | -2.55 | 64.254999 | 64.504999 | 62.82 | 504964 |
| 1730936100 | 64.58 | 5.08 | 8.54 | 61.45 | 65.15 | 61.45 | 1061371 |
| 1730849700 | 59.5 | 1.42 | 2.44 | 57.8 | 59.805 | 57.38 | 428443 |
| 1730763300 | 58.08 | 0.62 | 1.08 | 56.83 | 59.03 | 56.79 | 605293 |
| 1730500500 | 57.46 | 0.88 | 1.56 | 57.48 | 57.83 | 56.79 | 599767 |
| 1730414100 | 56.58 | -1.76 | -3.02 | 58.04 | 59.56 | 56.34 | 666141 |
| 1730327700 | 58.34 | 3.47 | 6.32 | 57.39 | 60.55 | 55.21 | 806654 |
| 1730241300 | 54.87 | -0.44 | -0.80 | 54.995 | 55.83 | 54.735 | 631883 |
| 1730154900 | 55.31 | 1.8 | 3.36 | 54.13 | 55.39 | 54 | 383849 |
| 1729895700 | 53.51 | 0.42 | 0.79 | 53.69 | 54.37 | 53.25 | 279515 |
| 1729809300 | 53.09 | 0.25 | 0.47 | 52.995 | 53.26 | 52.57 | 243003 |
| 1729722900 | 52.84 | 0.97 | 1.87 | 51.76 | 52.95 | 51.76 | 366545 |
| 1729636500 | 51.87 | 0.28 | 0.54 | 51.17 | 51.8825 | 50.6 | 215959 |
| 1729550100 | 51.59 | -0.54 | -1.04 | 52.12 | 52.565 | 51.24 | 258994 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
