Rush Enterprises (RUSHB)

RUSHB
🏛️ 미국 →
56.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 57.55 57.77 56.62 56.99 0.1M
2025-09-26 58.78 58.78 57.73 57.74 0.0M
2025-09-25 58.07 58.72 57.64 58.32 0.0M
2025-09-24 58.97 59.20 58.31 58.42 0.1M
2025-09-23 58.58 59.81 58.58 58.99 0.1M
2025-09-22 58.37 58.94 58.29 58.60 0.1M
2025-09-19 59.84 59.84 58.02 59.03 0.2M
2025-09-18 59.05 60.17 58.67 59.84 0.1M
2025-09-17 59.01 59.73 57.66 57.94 0.0M
2025-09-16 58.57 59.36 58.13 58.98 0.0M
2025-09-15 58.19 59.25 57.62 58.50 0.1M
2025-09-12 58.56 58.86 57.20 57.82 0.1M
2025-09-11 56.41 59.26 56.41 59.11 0.1M
2025-09-10 57.86 57.86 56.23 56.48 0.0M
2025-09-09 58.23 58.23 57.45 57.65 0.0M
2025-09-08 58.68 58.99 58.36 58.98 0.0M
2025-09-05 59.99 59.99 58.85 59.16 0.0M
2025-09-04 57.89 59.74 57.78 59.74 0.0M
2025-09-03 57.14 57.88 56.79 57.67 0.0M
2025-09-02 57.46 57.70 57.29 57.58 0.0M
2025-08-29 58.47 58.47 57.75 58.04 0.0M
2025-08-28 58.41 58.88 58.30 58.72 0.0M
2025-08-27 58.14 59.20 58.14 59.20 0.0M
2025-08-26 58.74 58.90 58.21 58.25 0.0M
2025-08-25 57.33 58.93 57.33 58.41 0.0M
2025-08-22 56.23 59.59 56.10 59.22 0.1M
2025-08-21 55.00 55.96 53.79 55.80 0.1M
2025-08-20 57.04 57.04 55.59 55.59 0.0M
2025-08-19 56.15 57.12 55.91 56.98 0.1M
2025-08-18 56.50 56.64 55.72 55.82 0.1M
2025-08-15 57.68 57.98 55.72 56.03 0.0M
2025-08-14 58.81 58.81 56.38 57.18 0.0M
2025-08-13 58.53 60.00 57.80 59.82 0.1M
2025-08-12 55.72 57.95 55.33 57.95 0.1M
2025-08-11 55.70 56.20 54.59 55.22 0.1M
2025-08-08 54.67 55.37 53.92 55.23 0.1M
2025-08-07 55.07 55.18 54.36 54.45 0.0M
2025-08-06 54.70 55.10 53.87 54.89 0.1M
2025-08-05 53.64 55.23 53.31 54.61 0.1M
2025-08-04 52.91 53.67 52.25 53.38 0.1M
2025-08-01 53.20 54.17 52.36 52.36 0.1M
2025-07-31 52.60 55.80 52.60 54.31 0.0M
2025-07-30 55.21 55.21 52.84 53.33 0.1M
2025-07-29 55.42 55.75 54.45 54.59 0.0M
2025-07-28 55.18 55.18 54.33 54.80 0.0M
2025-07-25 54.31 55.31 54.31 55.12 0.0M
2025-07-24 54.62 54.67 54.08 54.42 0.0M
2025-07-23 53.89 54.90 53.89 54.74 0.0M
2025-07-22 52.32 54.05 52.32 53.62 0.0M
2025-07-21 52.92 52.92 51.99 52.26 0.0M
2025-07-18 54.06 54.06 52.00 52.46 0.0M
2025-07-17 53.10 54.18 52.98 53.65 0.1M
2025-07-16 53.48 53.63 52.68 53.32 0.0M
2025-07-15 53.83 54.70 53.15 53.37 0.1M
2025-07-14 53.76 54.87 53.35 54.72 0.1M
2025-07-11 54.85 54.85 53.89 54.02 0.2M
2025-07-10 53.91 55.73 53.91 55.46 0.2M
2025-07-09 54.19 54.53 53.49 54.35 0.1M
2025-07-08 54.21 54.85 53.10 53.49 0.1M
2025-07-07 55.42 55.88 54.13 54.26 0.1M
2025-07-03 55.95 56.14 54.99 55.66 0.1M
2025-07-02 54.62 55.73 54.48 55.40 0.0M
2025-07-01 52.00 56.08 52.00 54.81 0.1M
2025-06-30 53.63 53.65 52.29 52.48 0.1M
2025-06-27 53.00 54.27 51.86 53.66 0.3M
2025-06-26 51.65 52.58 51.60 52.58 0.1M
2025-06-25 52.01 52.30 50.51 51.72 0.1M
2025-06-24 52.08 52.80 51.25 52.33 0.1M
2025-06-23 50.62 51.55 49.95 51.39 0.1M
2025-06-20 51.09 52.02 50.57 50.80 0.1M
2025-06-18 49.79 51.21 49.25 50.52 0.1M
2025-06-17 50.14 50.79 49.68 49.85 0.1M
2025-06-16 50.82 51.61 50.19 50.81 0.1M
2025-06-13 51.58 51.84 49.73 50.31 0.1M
2025-06-12 52.20 52.80 51.76 52.43 0.1M
2025-06-11 52.78 53.30 52.03 53.01 0.1M
2025-06-10 52.09 52.89 52.09 52.63 0.0M
2025-06-09 52.48 52.93 51.53 51.53 0.0M
2025-06-06 53.20 53.20 52.21 52.69 0.0M
2025-06-05 51.86 53.15 51.81 52.15 0.0M
2025-06-04 52.13 52.39 51.79 52.07 0.0M
2025-06-03 51.18 52.44 51.18 52.12 0.0M
2025-06-02 51.89 51.89 51.03 51.27 0.0M
2025-05-30 52.15 52.72 51.89 52.22 0.0M
2025-05-29 52.77 52.77 51.21 51.71 0.0M
2025-05-28 54.20 54.20 51.80 51.80 0.0M
2025-05-27 53.00 54.24 52.98 53.26 0.0M
2025-05-23 51.70 53.14 51.70 52.39 0.0M
2025-05-22 52.95 53.52 52.80 53.01 0.0M
2025-05-21 55.13 55.13 53.63 53.88 0.0M
2025-05-20 56.76 56.76 55.44 55.62 0.0M
2025-05-19 55.50 56.18 55.45 56.06 0.0M
2025-05-16 56.07 56.57 55.98 56.38 0.0M
2025-05-15 56.50 56.52 55.88 56.13 0.0M
2025-05-14 55.76 56.64 55.16 56.01 0.0M
2025-05-13 55.34 56.76 55.20 56.22 0.0M
2025-05-12 55.23 56.72 54.58 55.15 0.0M
2025-05-09 53.67 53.77 52.94 53.40 0.0M
2025-05-08 53.45 54.42 53.28 53.84 0.0M
2025-05-07 53.79 53.79 52.74 53.22 0.0M
2025-05-06 53.71 54.27 52.93 53.36 0.0M
2025-05-05 56.18 57.39 54.02 54.02 0.0M
2025-05-02 57.50 60.90 55.98 56.42 0.1M
2025-05-01 57.96 58.46 56.99 57.47 0.0M
2025-04-30 57.27 57.98 56.31 57.84 0.0M
2025-04-29 56.74 58.66 56.74 58.33 0.0M
2025-04-28 58.41 58.86 56.96 57.29 0.0M
2025-04-25 58.49 58.61 58.01 58.20 0.0M
2025-04-24 57.79 59.93 57.79 59.30 0.0M
2025-04-23 60.03 60.03 57.97 58.29 0.0M
2025-04-22 57.13 58.43 56.92 58.09 0.0M
2025-04-21 57.19 57.40 55.77 56.29 0.0M
2025-04-17 57.33 58.41 56.97 58.10 0.0M
2025-04-16 58.02 58.02 56.45 57.35 0.0M
2025-04-15 56.72 58.24 56.72 58.10 0.0M
2025-04-14 58.15 58.15 56.16 57.23 0.0M
2025-04-11 55.77 57.80 55.59 57.31 0.0M
2025-04-10 55.51 57.20 55.02 56.37 0.0M
2025-04-09 53.67 58.64 52.49 57.44 0.0M
2025-04-08 55.63 55.76 52.47 53.37 0.0M
2025-04-07 51.84 55.29 51.84 53.71 0.0M
2025-04-04 52.33 54.71 51.88 53.43 0.0M
2025-04-03 56.33 56.67 54.26 54.50 0.0M
2025-04-02 57.77 59.62 57.77 59.52 0.0M
2025-04-01 57.39 58.67 57.39 58.48 0.0M
2025-03-31 56.12 57.38 55.66 56.52 0.0M
2025-03-28 58.59 58.59 56.43 57.28 0.0M
2025-03-27 58.19 58.77 57.26 58.43 0.0M
2025-03-26 58.03 58.09 57.14 58.07 0.0M
2025-03-25 58.15 58.56 57.19 57.93 0.0M
2025-03-24 56.60 58.80 56.60 58.59 0.0M
2025-03-21 55.08 56.07 54.87 55.70 0.1M
2025-03-20 55.27 56.61 55.27 55.94 0.0M
2025-03-19 54.26 56.44 53.80 56.14 0.0M
2025-03-18 53.64 54.67 53.37 53.60 0.0M
2025-03-17 53.70 54.38 53.33 53.99 0.0M
2025-03-14 52.85 54.13 52.21 54.09 0.0M
2025-03-13 54.94 54.95 52.15 52.49 0.0M
2025-03-12 54.72 55.07 53.50 55.00 0.1M
2025-03-11 54.42 54.72 53.72 54.45 0.0M
2025-03-10 54.25 55.97 53.48 53.87 0.0M
2025-03-07 54.84 55.94 54.46 55.19 0.0M
2025-03-06 53.37 56.00 53.37 55.34 0.0M
2025-03-05 53.52 56.18 53.52 55.37 0.0M
2025-03-04 54.00 55.74 54.00 54.81 0.0M
2025-03-03 55.60 57.46 55.60 56.35 0.0M
2025-02-28 55.31 56.94 55.31 56.94 0.0M
2025-02-27 55.23 56.02 54.07 55.65 0.0M
2025-02-26 54.00 55.14 53.86 55.13 0.0M
2025-02-25 52.11 53.64 52.11 52.86 0.0M
2025-02-24 52.88 52.88 51.68 51.68 0.0M
2025-02-21 55.84 55.84 52.25 52.35 0.0M
2025-02-20 58.00 58.00 54.59 54.98 0.0M
2025-02-19 56.96 61.55 56.96 58.45 0.0M
2025-02-18 57.55 57.88 57.13 57.73 0.0M
2025-02-14 58.00 58.50 57.25 57.25 0.0M
2025-02-13 56.42 57.54 56.42 57.54 0.0M
2025-02-12 56.24 56.95 56.09 56.43 0.0M
2025-02-11 55.53 57.64 55.53 57.23 0.0M
2025-02-10 56.10 56.78 55.93 56.19 0.0M
2025-02-07 57.59 57.59 55.92 56.75 0.0M
2025-02-06 57.54 57.77 57.12 57.28 0.0M
2025-02-05 57.06 57.53 56.78 57.31 0.0M
2025-02-04 56.28 57.13 56.28 56.85 0.0M
2025-02-03 55.54 56.87 55.54 56.61 0.0M
2025-01-31 58.04 58.34 56.20 57.32 0.0M
2025-01-30 58.29 58.79 57.81 58.12 0.0M
2025-01-29 57.10 57.67 56.51 57.45 0.0M
2025-01-28 56.58 57.54 55.97 56.98 0.0M
2025-01-27 56.70 57.59 56.17 56.28 0.0M
2025-01-24 55.36 57.18 55.36 57.01 0.0M
2025-01-23 55.53 55.87 55.53 55.87 0.0M
2025-01-22 55.60 55.60 54.44 55.05 0.0M
2025-01-21 55.78 56.80 55.50 55.94 0.0M
2025-01-17 56.67 57.20 54.26 55.11 0.1M
2025-01-16 55.71 56.80 55.71 56.34 0.0M
2025-01-15 56.00 56.97 55.84 56.05 0.0M
2025-01-14 53.52 55.41 53.52 55.19 0.0M
2025-01-13 52.91 53.90 52.91 53.67 0.0M
2025-01-10 52.50 53.05 52.31 52.62 0.0M
2025-01-08 53.79 53.79 53.02 53.75 0.0M
2025-01-07 53.83 54.37 53.41 53.97 0.0M
2025-01-06 54.07 54.90 54.07 54.50 0.0M
2025-01-03 53.83 54.38 53.77 54.13 0.0M
2025-01-02 54.45 55.07 53.80 53.85 0.0M