Rush Enterprises (A) (RUSHA)

RUSHA
🏛️ 미국 →
53.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 55.17 55.86 55.14 55.64 0.1M
2021-12-30 56.05 56.14 55.33 55.54 0.1M
2021-12-29 55.41 56.35 55.41 56.09 0.1M
2021-12-28 54.85 55.73 54.37 55.33 0.1M
2021-12-27 53.89 54.85 53.44 54.71 0.1M
2021-12-23 53.54 54.19 53.21 53.68 0.1M
2021-12-22 52.84 53.39 51.77 53.25 0.1M
2021-12-21 52.14 52.93 51.90 52.85 0.2M
2021-12-20 51.94 51.95 49.97 51.62 0.1M
2021-12-17 53.64 53.78 52.28 52.55 0.4M
2021-12-16 54.29 54.68 53.35 53.49 0.2M
2021-12-15 53.67 54.10 52.68 53.84 0.2M
2021-12-14 53.41 54.51 53.25 53.57 0.2M
2021-12-13 54.96 54.96 53.44 53.61 0.1M
2021-12-10 55.39 55.97 53.96 55.00 0.2M
2021-12-09 54.53 55.45 53.84 55.32 0.2M
2021-12-08 55.05 55.09 54.04 55.00 0.1M
2021-12-07 54.80 55.24 54.54 54.63 0.2M
2021-12-06 53.78 54.99 53.70 54.49 0.2M
2021-12-03 53.36 53.60 52.67 53.34 0.2M
2021-12-02 52.31 54.01 52.31 53.02 0.2M
2021-12-01 53.45 54.09 52.32 52.32 0.2M
2021-11-30 52.75 53.61 50.83 50.96 0.2M
2021-11-29 54.42 54.46 52.71 52.75 0.2M
2021-11-26 54.30 54.30 52.65 53.69 0.2M
2021-11-24 56.37 57.10 55.64 55.64 0.1M
2021-11-23 56.83 57.19 55.97 56.84 0.2M
2021-11-22 56.11 57.66 56.00 57.20 0.2M
2021-11-19 55.21 56.23 54.55 55.87 0.2M
2021-11-18 55.22 56.52 55.22 55.41 0.2M
2021-11-17 54.09 55.34 53.25 55.22 0.3M
2021-11-16 53.20 54.73 53.10 54.48 0.2M
2021-11-15 53.23 53.73 53.03 53.35 0.1M
2021-11-12 53.05 53.66 52.83 53.38 0.1M
2021-11-11 52.90 53.64 52.35 53.06 0.4M
2021-11-10 53.56 53.82 52.51 52.69 0.3M
2021-11-09 54.07 54.49 53.27 53.51 0.3M
2021-11-08 55.31 55.71 53.82 53.94 0.2M
2021-11-05 53.86 55.01 53.75 54.68 0.2M
2021-11-04 53.94 54.32 53.14 53.46 0.2M
2021-11-03 53.12 54.06 52.30 53.89 0.2M
2021-11-02 52.98 53.61 52.49 53.13 0.1M
2021-11-01 52.49 53.67 52.18 52.91 0.2M
2021-10-29 51.80 52.59 51.69 52.08 0.2M
2021-10-27 53.50 53.50 51.58 51.91 0.2M
2021-10-26 53.66 54.27 52.67 53.70 0.3M
2021-10-25 52.66 53.93 52.59 53.69 0.3M
2021-10-22 50.84 52.86 49.91 52.70 0.4M
2021-10-21 45.39 52.80 45.39 50.50 0.4M
2021-10-20 47.36 49.06 47.25 47.98 0.2M
2021-10-19 47.51 47.66 46.55 47.33 0.3M
2021-10-18 47.83 48.16 46.90 47.26 0.4M
2021-10-15 50.00 51.14 47.50 47.77 0.5M
2021-10-14 48.35 49.50 47.52 49.47 0.3M
2021-10-13 48.05 48.14 47.14 47.82 0.1M
2021-10-12 47.06 48.20 47.03 48.05 0.2M
2021-10-11 46.97 47.74 46.51 46.96 0.1M
2021-10-08 47.08 47.30 46.42 46.80 0.1M
2021-10-07 47.24 47.34 46.71 46.92 0.2M
2021-10-06 46.28 46.95 45.70 46.86 0.1M
2021-10-05 46.78 47.18 45.94 46.66 0.1M
2021-10-04 46.00 46.68 45.88 46.62 0.1M
2021-10-01 45.55 46.31 45.00 45.95 0.1M
2021-09-30 46.32 46.40 44.80 45.16 0.2M
2021-09-29 44.41 46.31 44.41 46.23 0.1M
2021-09-28 46.32 46.50 45.44 45.51 0.1M
2021-09-27 45.03 46.67 45.03 46.20 0.1M
2021-09-24 44.36 45.14 43.45 44.92 0.1M
2021-09-23 43.96 44.97 43.96 44.57 0.1M
2021-09-22 42.93 44.29 42.93 43.73 0.3M
2021-09-21 42.93 43.14 42.37 42.74 0.2M
2021-09-20 42.25 42.97 41.66 42.65 0.3M
2021-09-17 42.20 43.38 41.82 43.13 0.6M
2021-09-16 42.28 42.80 41.82 42.60 0.1M
2021-09-15 41.49 42.55 41.42 42.32 0.1M
2021-09-14 42.28 42.28 41.09 41.51 0.1M
2021-09-13 41.91 42.17 41.22 41.91 0.1M
2021-09-10 42.18 42.62 41.45 41.45 0.1M
2021-09-09 42.09 42.40 41.74 41.94 0.1M
2021-09-08 42.50 43.03 41.78 42.06 0.1M
2021-09-07 43.36 43.49 42.63 42.75 0.1M
2021-09-03 44.10 44.40 43.49 43.54 0.1M
2021-09-02 44.12 44.49 43.88 44.00 0.0M
2021-09-01 44.22 44.47 43.37 44.02 0.1M
2021-08-31 44.64 44.95 43.85 44.10 0.1M
2021-08-30 45.31 45.31 44.32 44.40 0.1M
2021-08-27 43.97 45.51 43.75 45.16 0.1M
2021-08-26 44.54 44.77 43.72 43.82 0.1M
2021-08-25 44.30 45.98 43.65 44.43 0.1M
2021-08-24 44.70 45.41 44.30 44.37 0.1M
2021-08-23 44.21 44.95 43.86 44.56 0.1M
2021-08-20 43.34 44.20 43.22 43.89 0.2M
2021-08-19 43.12 44.46 42.47 43.48 0.1M
2021-08-18 44.02 45.02 43.48 43.61 0.1M
2021-08-17 44.80 44.81 43.80 44.24 0.2M
2021-08-16 45.13 45.46 44.41 45.20 0.1M
2021-08-13 45.87 45.87 44.96 45.24 0.1M
2021-08-12 46.26 46.27 45.65 45.69 0.1M
2021-08-11 45.21 46.04 45.17 46.03 0.1M
2021-08-10 44.57 45.32 44.42 45.16 0.1M
2021-08-09 44.97 45.40 44.26 44.69 0.1M
2021-08-06 45.30 45.62 44.73 45.35 0.1M
2021-08-05 45.04 45.32 44.45 44.83 0.2M
2021-08-04 45.91 45.91 44.66 44.95 0.2M
2021-08-03 46.35 46.84 45.79 46.26 0.2M
2021-08-02 47.07 47.58 46.20 46.35 0.1M
2021-07-30 46.63 47.13 46.28 46.99 0.2M
2021-07-29 46.73 48.76 46.01 47.00 0.2M
2021-07-28 46.38 47.28 45.14 46.19 0.1M
2021-07-27 46.38 46.74 45.85 46.34 0.2M
2021-07-26 47.97 47.97 46.00 46.39 0.1M
2021-07-23 46.80 47.25 46.07 46.81 0.1M
2021-07-22 46.92 47.12 45.79 46.41 0.2M
2021-07-21 45.95 47.54 45.81 46.92 0.3M
2021-07-20 43.72 45.71 43.61 45.40 0.2M
2021-07-19 43.63 44.77 42.86 43.82 0.3M
2021-07-16 44.65 44.88 44.21 44.73 0.5M
2021-07-15 44.15 44.95 43.84 44.31 0.1M
2021-07-14 44.67 45.42 44.42 44.58 0.2M
2021-07-13 44.10 44.90 43.08 44.63 0.2M
2021-07-12 43.57 44.64 42.94 44.40 0.3M
2021-07-09 42.88 44.08 42.28 44.03 0.2M
2021-07-08 41.35 43.00 40.95 42.21 0.2M
2021-07-07 41.65 43.10 41.48 42.33 0.2M
2021-07-06 42.57 42.71 41.60 41.94 0.3M
2021-07-02 43.29 43.49 42.20 42.94 0.1M
2021-07-01 43.37 43.93 42.98 43.29 0.2M
2021-06-30 42.17 43.59 42.17 43.24 0.2M
2021-06-29 42.40 43.00 41.97 42.23 0.2M
2021-06-28 42.00 42.48 41.14 42.25 0.3M
2021-06-25 43.23 43.98 41.06 41.51 1.5M
2021-06-24 42.32 43.36 41.92 43.06 0.2M
2021-06-23 42.17 42.77 41.34 42.19 0.3M
2021-06-22 42.45 42.53 41.66 42.00 0.3M
2021-06-21 42.40 43.13 41.93 42.52 0.3M
2021-06-18 43.02 43.59 41.57 41.87 0.5M
2021-06-17 45.87 45.93 43.38 44.30 0.1M
2021-06-16 45.89 46.08 45.01 45.79 0.3M
2021-06-15 46.13 46.41 45.72 45.98 0.1M
2021-06-14 46.52 46.71 45.63 45.90 0.1M
2021-06-11 46.31 46.74 46.26 46.60 0.1M
2021-06-10 46.96 46.96 46.00 46.09 0.2M
2021-06-09 46.64 46.70 45.79 46.66 0.2M
2021-06-08 46.55 47.06 46.12 46.63 0.1M
2021-06-07 47.11 47.15 46.21 46.64 0.1M
2021-06-04 47.06 47.47 46.65 46.90 0.1M
2021-06-03 47.16 47.28 46.18 46.99 0.1M
2021-06-02 49.13 49.15 47.15 47.32 0.2M
2021-06-01 48.89 49.14 47.69 49.00 0.2M
2021-05-28 48.64 48.64 47.71 47.80 0.1M
2021-05-27 48.63 48.99 48.33 48.39 0.2M
2021-05-26 47.66 48.22 47.55 48.06 0.2M
2021-05-25 47.80 48.64 47.47 47.54 0.3M
2021-05-24 47.02 49.00 47.02 48.16 0.1M
2021-05-21 48.15 49.45 47.71 49.06 0.1M
2021-05-20 49.05 49.44 47.40 47.71 0.2M
2021-05-19 49.99 49.99 48.76 49.33 0.3M
2021-05-18 51.47 51.77 50.27 50.42 0.2M
2021-05-17 51.32 51.98 50.61 51.80 0.1M
2021-05-14 49.96 51.42 49.90 51.38 0.2M
2021-05-13 48.11 50.11 48.11 49.96 0.2M
2021-05-12 48.91 48.91 47.71 47.90 0.2M
2021-05-11 49.34 49.88 48.73 49.02 0.1M
2021-05-10 49.55 50.88 49.50 50.13 0.2M
2021-05-07 49.48 50.00 49.44 49.59 0.2M
2021-05-06 49.76 50.09 49.14 50.09 0.1M
2021-05-05 50.21 50.67 49.23 49.81 0.1M
2021-05-04 50.30 50.76 49.77 50.00 0.1M
2021-05-03 49.62 50.88 49.54 50.72 0.1M
2021-04-30 49.60 50.02 49.23 49.36 0.2M
2021-04-29 50.51 50.68 49.80 50.02 0.1M
2021-04-28 49.87 50.64 49.52 50.03 0.3M
2021-04-27 49.97 50.95 49.97 50.32 0.3M
2021-04-26 50.25 51.00 49.49 50.31 0.3M
2021-04-23 48.41 50.68 48.39 49.84 0.5M
2021-04-22 49.99 49.99 46.47 47.91 0.2M
2021-04-21 48.29 49.44 47.70 49.23 0.1M
2021-04-20 50.53 50.53 48.29 48.75 0.1M
2021-04-19 50.70 50.73 49.58 50.13 0.1M
2021-04-16 51.19 51.45 50.03 50.74 0.2M
2021-04-15 50.67 50.98 49.66 50.93 0.1M
2021-04-14 51.08 51.19 50.15 50.27 0.1M
2021-04-13 50.99 50.99 49.82 50.47 0.1M
2021-04-12 51.00 51.25 50.19 50.98 0.1M
2021-04-09 49.81 51.05 49.43 50.70 0.2M
2021-04-08 49.32 50.29 48.50 49.97 0.2M
2021-04-07 50.52 51.02 49.07 49.37 0.1M
2021-04-06 50.55 51.37 50.17 50.37 0.1M
2021-04-05 50.30 51.06 49.81 50.70 0.2M
2021-04-01 49.86 49.93 48.86 49.75 0.1M
2021-03-31 50.87 51.92 49.62 49.83 0.3M
2021-03-30 49.47 51.29 49.07 51.11 0.3M
2021-03-29 48.89 49.86 48.09 49.32 0.2M
2021-03-26 48.31 49.23 47.91 49.19 0.1M
2021-03-25 46.62 48.18 45.72 47.90 0.2M
2021-03-24 47.50 48.17 46.10 46.80 0.1M
2021-03-23 47.54 48.28 46.71 47.15 0.2M
2021-03-22 49.45 49.97 47.85 48.22 0.1M
2021-03-19 50.35 50.35 48.69 49.27 0.5M
2021-03-18 49.87 51.16 49.74 50.46 0.3M
2021-03-17 49.29 49.84 48.78 49.83 0.2M
2021-03-16 49.70 49.85 48.40 49.33 0.3M
2021-03-15 48.58 49.67 47.98 49.47 0.4M
2021-03-12 48.53 50.37 48.50 50.08 0.3M
2021-03-11 47.13 48.99 47.03 48.68 0.3M
2021-03-10 46.31 47.50 46.01 47.12 0.3M
2021-03-09 45.99 46.90 44.69 46.16 0.3M
2021-03-08 45.82 46.67 44.98 45.80 0.3M
2021-03-05 44.19 45.48 43.43 45.45 0.2M
2021-03-04 43.50 43.97 43.19 43.61 0.3M
2021-03-03 42.24 44.19 42.24 43.41 0.3M
2021-03-02 43.28 43.42 42.72 42.90 0.2M
2021-03-01 43.37 43.81 42.94 43.12 0.2M
2021-02-26 42.68 43.11 41.89 42.43 0.2M
2021-02-25 43.59 44.39 42.17 42.36 0.3M
2021-02-24 42.62 44.30 42.44 44.02 0.2M
2021-02-23 41.64 42.66 41.30 42.53 0.2M
2021-02-22 41.06 42.54 41.03 41.75 0.2M
2021-02-19 39.67 41.56 39.55 41.19 0.3M
2021-02-18 40.47 41.31 39.21 39.54 0.2M
2021-02-17 40.42 40.96 39.78 40.60 0.2M
2021-02-16 41.51 42.07 40.56 40.65 0.2M
2021-02-12 41.56 41.85 40.79 41.48 0.3M
2021-02-11 42.56 44.43 40.35 41.79 0.3M
2021-02-10 43.15 44.12 42.17 42.20 0.1M
2021-02-09 43.62 43.72 42.93 43.18 0.3M
2021-02-08 43.25 44.24 43.25 43.88 0.1M
2021-02-05 43.61 44.13 42.40 42.89 0.1M
2021-02-04 42.84 43.40 42.19 43.01 0.3M
2021-02-03 43.00 44.08 42.48 42.82 0.2M
2021-02-02 43.12 44.77 43.07 43.13 0.2M
2021-02-01 42.57 42.93 41.59 42.60 0.1M
2021-01-29 43.64 44.09 41.85 41.99 0.2M
2021-01-28 43.67 44.08 43.20 43.76 0.1M
2021-01-27 43.91 44.47 42.65 43.42 0.2M
2021-01-26 45.54 45.54 44.50 44.90 0.2M
2021-01-25 47.35 47.35 44.89 45.17 0.2M
2021-01-22 44.42 46.29 44.10 46.20 0.4M
2021-01-21 45.43 46.61 44.87 44.96 0.3M
2021-01-20 44.96 46.02 44.79 45.43 0.1M
2021-01-19 44.77 45.40 44.56 44.98 0.2M
2021-01-15 43.96 44.65 43.04 44.60 0.2M
2021-01-14 43.54 44.68 43.54 44.51 0.2M
2021-01-13 44.05 44.05 42.94 43.53 0.3M
2021-01-12 43.76 44.67 42.42 44.17 0.2M
2021-01-11 43.02 43.75 43.01 43.74 0.2M
2021-01-08 44.52 44.95 43.42 43.58 0.2M
2021-01-07 43.86 44.53 43.48 44.49 0.1M
2021-01-06 41.82 44.14 40.55 43.76 0.4M
2021-01-05 40.31 41.66 40.30 41.26 0.2M
2021-01-04 41.31 41.85 40.36 40.45 0.2M