Premium
Rush Enterprises Inc (RUSHB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.157535445475 | 57.13 | 60.42 | 56.74 | 28098 | 58.12447338 | CS |
| 4 | 0.77 | 1.36403897254 | 56.45 | 60.42 | 51.73 | 33331 | 56.83570385 | CS |
| 12 | 0.94 | 1.67022032694 | 56.28 | 61.55 | 51.68 | 29930 | 56.27363482 | CS |
| 26 | 10.73 | 23.080232308 | 46.49 | 61.55 | 46.49 | 25001 | 55.72577488 | CS |
| 52 | 12.43 | 27.7517302969 | 44.79 | 61.55 | 37.84 | 20317 | 51.04003723 | CS |
| 156 | 23.63343923 | 70.365761448 | 33.58656077 | 61.55 | 30.1745927 | 19870 | 44.09396572 | CS |
| 260 | 33.24292745 | 138.644646383 | 23.97707255 | 61.55 | 19.11901644 | 17044 | 39.42890898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 57.29 | -0.91 | -1.56 | 58.41 | 58.86 | 56.96 | 42368 |
| 1745620500 | 58.2 | -1.1 | -1.85 | 58.49 | 58.61 | 58.011 | 13860 |
| 1745534100 | 59.3 | 1.01 | 1.73 | 58.66 | 59.93 | 57.79 | 25653 |
| 1745447700 | 58.29 | 0.2 | 0.34 | 60.03 | 60.42 | 57.97 | 30864 |
| 1745361300 | 58.09 | 1.8 | 3.20 | 57.13 | 58.4296 | 56.92 | 27744 |
| 1745274900 | 56.29 | -1.81 | -3.12 | 57.19 | 57.395 | 55.77 | 37599 |
| 1744929300 | 58.1 | 0.75 | 1.31 | 57.33 | 58.41 | 56.97 | 37443 |
| 1744842900 | 57.35 | -0.75 | -1.29 | 58.02 | 58.02 | 56.445 | 40807 |
| 1744756500 | 58.1 | 0.87 | 1.52 | 56.72 | 58.24 | 56.72 | 45588 |
| 1744670100 | 57.23 | -0.08 | -0.14 | 58.15 | 58.15 | 56.16 | 31244 |
| 1744410900 | 57.31 | 0.94 | 1.67 | 56.28 | 57.8 | 55.62 | 21941 |
| 1744324500 | 56.37 | -1.07 | -1.86 | 55.51 | 57.195 | 55.02 | 38560 |
| 1744238100 | 57.44 | 4.07 | 7.63 | 52.55 | 58.64 | 52.486 | 45088 |
| 1744151700 | 53.37 | -0.34 | -0.63 | 55.63 | 55.76 | 52.465 | 32827 |
| 1744065300 | 53.71 | 0.28 | 0.52 | 51.73 | 55.285 | 51.73 | 46482 |
| 1743806100 | 53.43 | -1.07 | -1.96 | 52.33 | 54.705 | 51.88 | 33758 |
| 1743719700 | 54.5 | -5.02 | -8.43 | 56.33 | 56.665 | 54.26 | 24569 |
| 1743633300 | 59.52 | 1.04 | 1.78 | 57.77 | 59.62 | 57.58 | 18609 |
| 1743546900 | 58.48 | 1.96 | 3.47 | 56.45 | 58.67 | 56.45 | 38280 |
| 1743460500 | 56.52 | -0.76 | -1.33 | 56.52 | 57.38 | 55.6616 | 30210 |
| 1743201300 | 57.28 | -1.15 | -1.97 | 58.49 | 58.585 | 56.43 | 35340 |
| 1743114900 | 58.43 | 0.36 | 0.62 | 58.19 | 58.77 | 57.2636 | 46074 |
| 1743028500 | 58.07 | 0.14 | 0.24 | 57.77 | 58.09 | 57.14 | 27326 |
| 1742942100 | 57.93 | -0.66 | -1.13 | 58.15 | 58.56 | 57.19 | 43477 |
| 1742855700 | 58.59 | 2.89 | 5.19 | 56.6 | 58.8 | 56.6 | 49829 |
| 1742596500 | 55.7 | -0.24 | -0.43 | 54.84 | 56.07 | 54.84 | 83499 |
| 1742510100 | 55.94 | -0.2 | -0.36 | 55.27 | 56.61 | 55.27 | 36023 |
| 1742423700 | 56.14 | 2.54 | 4.74 | 53.41 | 56.44 | 53.41 | 39949 |
| 1742337300 | 53.6 | -0.39 | -0.72 | 53.41 | 54.67 | 53.23 | 32349 |
| 1742250900 | 53.99 | -0.1 | -0.18 | 53.33 | 54.38 | 53.33 | 20236 |
| 1741991700 | 54.09 | 1.6 | 3.05 | 52.85 | 54.13 | 52.21 | 26653 |
| 1741905300 | 52.49 | -2.51 | -4.56 | 55.24 | 55.24 | 52.15 | 23969 |
| 1741818900 | 55 | 0.55 | 1.01 | 54.47 | 55.07 | 53.495 | 52802 |
| 1741732500 | 54.45 | 0.58 | 1.08 | 54.29 | 54.72 | 53.72 | 22270 |
| 1741646100 | 53.87 | -1.32 | -2.39 | 55.5839 | 55.97 | 53.58 | 30236 |
| 1741390500 | 55.19 | -0.15 | -0.27 | 55.56 | 55.9399 | 54.46 | 23775 |
| 1741304100 | 55.34 | -0.03 | -0.05 | 53.365 | 56 | 53.365 | 19684 |
| 1741217700 | 55.37 | 0.56 | 1.02 | 53.52 | 56.18 | 53.52 | 18546 |
| 1741131300 | 54.81 | -1.54 | -2.73 | 54 | 55.735 | 54 | 24495 |
| 1741044900 | 56.35 | -0.59 | -1.04 | 56 | 57.46 | 55.6 | 22618 |
| 1740785700 | 56.94 | 1.29 | 2.32 | 55.31 | 56.94 | 55.31 | 36499 |
| 1740699300 | 55.65 | 0.52 | 0.94 | 55.23 | 56.02 | 54.065 | 15588 |
| 1740612900 | 55.13 | 2.27 | 4.29 | 52.89 | 55.14 | 52.89 | 30675 |
| 1740526500 | 52.86 | 1.18 | 2.28 | 52.125 | 53.64 | 52.11 | 30624 |
| 1740440100 | 51.68 | -0.67 | -1.28 | 52.88 | 52.88 | 51.68 | 19743 |
| 1740180900 | 52.35 | -2.63 | -4.78 | 55.84 | 55.84 | 52.25 | 21870 |
| 1740094500 | 54.98 | -3.47 | -5.94 | 57.22 | 57.22 | 54.59 | 27448 |
| 1740008100 | 58.45 | 0.72 | 1.25 | 56.96 | 61.55 | 56.96 | 46057 |
| 1739921700 | 57.73 | 0.48 | 0.84 | 57.25 | 57.9 | 57.1316 | 14635 |
| 1739576100 | 57.25 | -0.29 | -0.50 | 58 | 58.5 | 57.25 | 19045 |
| 1739489700 | 57.54 | 1.11 | 1.97 | 56.42 | 57.54 | 56.38 | 12567 |
| 1739403300 | 56.43 | -0.8 | -1.40 | 56.14 | 56.95 | 56.09 | 12561 |
| 1739316900 | 57.23 | 1.04 | 1.85 | 55.53 | 57.6408 | 55.53 | 13767 |
| 1739230500 | 56.19 | -0.56 | -0.99 | 56.93 | 56.93 | 55.93 | 23659 |
| 1738971300 | 56.75 | -0.53 | -0.93 | 56.94 | 56.95 | 55.92 | 13642 |
| 1738884900 | 57.28 | -0.03 | -0.05 | 57.54 | 57.77 | 57.12 | 10026 |
| 1738798500 | 57.31 | 0.46 | 0.81 | 57.06 | 57.53 | 56.78 | 28090 |
| 1738712100 | 56.85 | 0.24 | 0.42 | 56.28 | 57.13 | 56.28 | 16821 |
| 1738625700 | 56.61 | -0.71 | -1.24 | 55.54 | 56.87 | 55.38 | 17259 |
| 1738366500 | 57.32 | -0.8 | -1.38 | 58.04 | 58.34 | 56.2 | 23506 |
| 1738280100 | 58.12 | 0.67 | 1.17 | 58.29 | 58.785 | 57.81 | 14711 |
| 1738193700 | 57.45 | 0.47 | 0.82 | 56.57 | 57.67 | 56.51 | 19419 |
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
