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
2022-12-30 55.82 56.65 55.81 56.27 0.0M
2022-12-29 54.95 56.35 54.11 56.11 0.0M
2022-12-28 56.33 56.33 54.91 54.93 0.0M
2022-12-27 56.94 56.94 55.90 56.05 0.0M
2022-12-23 53.93 56.60 53.93 56.36 0.0M
2022-12-22 57.20 57.33 55.86 56.03 0.0M
2022-12-21 58.15 58.26 56.72 57.82 0.0M
2022-12-20 56.32 57.53 56.02 57.47 0.1M
2022-12-19 55.01 57.04 54.80 56.76 0.1M
2022-12-16 54.27 55.25 54.27 55.25 0.1M
2022-12-15 53.45 55.25 53.15 55.25 0.1M
2022-12-14 52.85 54.53 52.01 54.48 0.1M
2022-12-13 54.36 54.36 52.28 52.84 0.0M
2022-12-12 51.76 52.69 51.17 52.66 0.0M
2022-12-09 53.93 53.93 51.33 51.33 0.0M
2022-12-08 53.33 54.70 53.00 54.70 0.0M
2022-12-07 55.03 55.71 54.48 54.99 0.0M
2022-12-06 54.44 55.62 54.26 55.51 0.0M
2022-12-05 53.71 56.52 53.71 55.02 0.0M
2022-12-02 53.47 54.34 53.10 54.14 0.0M
2022-12-01 53.00 53.79 52.62 53.35 0.0M
2022-11-30 51.85 53.37 51.53 52.99 0.0M
2022-11-29 52.48 53.34 51.52 51.93 0.0M
2022-11-28 53.70 53.94 52.31 52.66 0.0M
2022-11-25 54.06 54.06 53.60 53.60 0.0M
2022-11-23 53.23 54.25 53.21 54.15 0.0M
2022-11-22 54.45 54.45 53.67 53.67 0.0M
2022-11-21 52.97 53.53 52.92 53.13 0.0M
2022-11-18 53.71 53.95 52.55 52.86 0.0M
2022-11-17 51.93 53.04 51.46 52.62 0.0M
2022-11-16 52.57 52.75 51.47 52.37 0.0M
2022-11-15 53.10 53.75 53.02 53.02 0.0M
2022-11-14 52.71 54.15 52.19 52.98 0.0M
2022-11-11 52.30 54.72 52.30 52.79 0.0M
2022-11-10 51.50 53.84 51.50 53.84 0.0M
2022-11-09 51.75 51.75 49.60 50.07 0.0M
2022-11-08 51.55 51.85 50.56 50.88 0.0M
2022-11-07 52.50 52.97 51.12 51.12 0.0M
2022-11-04 51.25 52.11 50.59 52.11 0.0M
2022-11-03 51.02 51.44 50.64 50.64 0.0M
2022-11-02 53.85 53.96 51.86 51.86 0.0M
2022-11-01 54.49 54.49 52.71 52.82 0.0M
2022-10-31 53.61 54.68 53.06 53.62 0.0M
2022-10-28 52.67 54.81 52.67 54.28 0.0M
2022-10-27 51.96 54.47 51.96 52.12 0.0M
2022-10-26 54.02 54.02 51.52 51.52 0.0M
2022-10-25 53.43 53.81 52.48 53.81 0.0M
2022-10-24 52.61 53.56 52.59 53.02 0.0M
2022-10-21 51.23 52.75 51.23 52.75 0.0M
2022-10-20 51.42 51.42 50.14 50.75 0.0M
2022-10-19 51.23 52.16 51.23 51.82 0.0M
2022-10-18 52.92 53.26 51.80 53.01 0.0M
2022-10-17 50.97 52.24 50.55 52.24 0.0M
2022-10-14 51.05 51.05 49.87 50.46 0.0M
2022-10-13 50.00 51.45 50.00 51.15 0.0M
2022-10-12 49.46 49.97 49.32 49.54 0.0M
2022-10-11 50.27 50.27 49.55 49.55 0.0M
2022-10-10 49.09 49.56 49.01 49.31 0.0M
2022-10-07 49.69 49.69 48.46 48.70 0.0M
2022-10-06 50.14 50.52 49.76 49.76 0.0M
2022-10-05 50.64 50.67 50.02 50.67 0.0M
2022-10-04 50.74 51.07 50.31 51.07 0.0M
2022-10-03 49.83 50.57 49.69 50.57 0.0M
2022-09-30 48.80 49.06 47.91 47.91 0.0M
2022-09-29 48.40 48.40 47.30 47.90 0.0M
2022-09-28 48.39 49.14 48.39 48.69 0.0M
2022-09-27 47.67 47.77 46.88 47.16 0.0M
2022-09-26 46.88 47.88 46.88 47.17 0.0M
2022-09-23 48.00 48.00 46.98 47.37 0.0M
2022-09-22 49.04 49.67 48.04 48.77 0.0M
2022-09-21 50.41 50.43 49.34 49.52 0.0M
2022-09-20 50.65 50.65 48.96 50.27 0.0M
2022-09-19 48.98 50.61 48.56 50.35 0.0M
2022-09-16 49.62 49.62 48.45 49.23 0.1M
2022-09-15 49.52 50.36 49.30 50.07 0.0M
2022-09-14 49.45 50.18 49.26 50.18 0.0M
2022-09-13 51.94 51.94 50.09 50.12 0.0M
2022-09-12 52.55 53.05 52.55 53.05 0.0M
2022-09-09 52.12 52.79 51.96 52.79 0.0M
2022-09-08 51.12 51.36 50.23 51.32 0.0M
2022-09-07 50.60 51.65 50.60 51.59 0.0M
2022-09-06 50.31 50.77 49.71 50.27 0.0M
2022-09-02 50.32 51.22 50.11 50.31 0.0M
2022-09-01 50.71 50.71 50.15 50.48 0.0M
2022-08-31 53.09 53.09 50.60 50.64 0.1M
2022-08-30 54.86 54.86 52.67 52.67 0.0M
2022-08-29 54.49 54.93 53.57 54.49 0.0M
2022-08-26 56.54 56.54 54.93 55.01 0.0M
2022-08-25 55.88 56.90 55.88 56.90 0.0M
2022-08-24 56.11 56.12 55.43 55.98 0.0M
2022-08-23 57.18 57.61 56.24 56.40 0.0M
2022-08-22 58.21 58.21 56.61 57.20 0.0M
2022-08-19 59.23 59.52 58.32 58.63 0.0M
2022-08-18 59.43 59.55 58.73 59.43 0.0M
2022-08-17 59.30 59.30 58.71 59.08 0.0M
2022-08-16 57.85 60.01 57.85 59.71 0.0M
2022-08-15 56.43 57.80 56.43 57.64 0.0M
2022-08-12 55.88 57.44 55.55 57.10 0.0M
2022-08-11 55.97 57.09 55.70 55.96 0.0M
2022-08-10 55.74 56.22 53.16 55.96 0.0M
2022-08-09 55.05 55.35 54.59 55.05 0.0M
2022-08-08 56.30 56.30 54.94 55.27 0.0M
2022-08-05 54.25 55.00 54.25 54.98 0.0M
2022-08-04 55.25 55.25 54.17 54.32 0.0M
2022-08-03 53.95 55.25 53.86 54.89 0.0M
2022-08-02 54.93 54.93 54.00 54.36 0.0M
2022-08-01 53.89 55.16 53.78 55.16 0.0M
2022-07-29 53.82 54.38 53.48 54.25 0.0M
2022-07-28 53.13 54.05 53.11 53.96 0.0M
2022-07-27 56.50 56.50 51.42 52.78 0.0M
2022-07-26 55.11 55.70 54.91 55.65 0.0M
2022-07-25 55.07 55.57 54.84 55.02 0.0M
2022-07-22 55.55 56.43 54.39 54.94 0.1M
2022-07-21 55.17 55.53 54.80 55.53 0.0M
2022-07-20 54.31 55.82 54.03 55.71 0.0M
2022-07-19 53.82 55.04 53.76 54.95 0.0M
2022-07-18 54.24 54.25 53.12 53.14 0.0M
2022-07-15 53.34 53.95 52.74 53.89 0.0M
2022-07-14 52.03 52.74 51.39 52.55 0.0M
2022-07-13 52.81 53.31 51.82 52.84 0.0M
2022-07-12 53.38 54.55 52.95 53.51 0.0M
2022-07-11 53.56 53.77 53.00 53.18 0.0M
2022-07-08 53.55 53.59 52.66 53.43 0.0M
2022-07-07 52.29 53.50 51.75 53.44 0.0M
2022-07-06 51.24 51.99 50.40 51.75 0.1M
2022-07-05 50.80 51.43 49.92 51.41 0.0M
2022-07-01 49.73 51.55 49.73 51.55 0.0M
2022-06-30 49.20 50.27 49.01 49.61 0.0M
2022-06-29 49.63 50.11 49.28 49.95 0.0M
2022-06-28 51.57 52.00 49.43 49.74 0.0M
2022-06-27 49.79 51.87 49.54 51.43 0.1M
2022-06-24 49.34 50.08 48.94 49.50 0.1M
2022-06-23 50.16 50.34 48.41 48.79 0.0M
2022-06-22 48.97 50.50 48.96 49.95 0.1M
2022-06-21 49.15 50.18 48.80 49.87 0.1M
2022-06-17 48.52 48.93 47.64 48.46 0.1M
2022-06-16 50.37 50.37 47.92 48.13 0.1M
2022-06-15 51.19 51.67 50.47 51.12 0.1M
2022-06-14 50.15 50.63 49.52 50.58 0.0M
2022-06-13 49.90 49.90 48.87 49.45 0.0M
2022-06-10 51.65 51.95 50.71 51.02 0.0M
2022-06-09 52.07 52.75 52.07 52.54 0.0M
2022-06-08 51.49 52.57 51.47 52.35 0.0M
2022-06-07 51.89 52.41 51.24 51.58 0.1M
2022-06-06 51.36 52.60 50.93 52.49 0.0M
2022-06-03 51.45 51.45 50.55 51.06 0.0M
2022-06-02 50.23 51.83 50.23 51.77 0.0M
2022-06-01 49.61 50.83 49.17 50.53 0.0M
2022-05-31 49.27 49.56 48.15 49.51 0.0M
2022-05-27 49.75 50.31 49.56 49.72 0.0M
2022-05-26 49.00 49.53 48.61 48.99 0.0M
2022-05-25 48.48 48.62 47.74 48.58 0.0M
2022-05-24 47.59 48.04 46.42 47.69 0.0M
2022-05-23 47.33 47.45 46.69 47.20 0.0M
2022-05-20 47.62 47.62 45.28 46.38 0.0M
2022-05-19 46.76 48.33 46.25 47.16 0.0M
2022-05-18 49.76 49.76 47.16 47.47 0.0M
2022-05-17 49.55 51.25 49.27 50.50 0.0M
2022-05-16 48.30 49.32 48.17 48.89 0.0M
2022-05-13 48.43 49.41 48.43 49.02 0.0M
2022-05-12 47.60 48.60 47.28 48.14 0.0M
2022-05-11 48.30 50.08 47.61 47.66 0.0M
2022-05-10 50.33 50.33 47.30 48.62 0.0M
2022-05-09 47.59 49.48 47.59 49.43 0.0M
2022-05-06 49.14 49.59 48.04 49.10 0.0M
2022-05-05 50.81 50.84 48.70 49.59 0.0M
2022-05-04 49.36 51.60 49.36 51.19 0.0M
2022-05-03 48.55 49.77 48.55 49.66 0.0M
2022-05-02 48.90 49.60 47.56 48.18 0.0M
2022-04-29 50.40 50.40 48.23 48.45 0.0M
2022-04-28 48.22 50.63 46.37 50.62 0.0M
2022-04-27 48.39 49.79 47.81 48.16 0.0M
2022-04-26 46.47 46.77 45.40 45.40 0.0M
2022-04-25 46.09 46.90 45.65 46.78 0.0M
2022-04-22 46.96 47.67 46.76 46.91 0.0M
2022-04-21 48.91 49.13 47.15 47.51 0.0M
2022-04-20 48.65 49.30 47.76 48.27 0.0M
2022-04-19 45.81 48.16 45.81 47.64 0.0M
2022-04-18 46.37 46.37 45.47 46.01 0.0M
2022-04-14 46.13 47.11 46.11 46.48 0.0M
2022-04-13 45.55 46.72 45.51 46.37 0.0M
2022-04-12 44.96 46.24 44.96 45.30 0.0M
2022-04-11 44.49 45.67 44.49 44.66 0.0M
2022-04-08 45.05 45.18 44.50 44.53 0.0M
2022-04-07 45.96 45.96 44.18 44.54 0.0M
2022-04-06 46.07 46.40 45.69 45.73 0.0M
2022-04-05 46.00 46.73 45.82 45.94 0.0M
2022-04-04 46.57 46.81 45.42 45.74 0.0M
2022-04-01 48.64 48.64 47.00 47.48 0.0M
2022-03-31 48.72 49.09 48.08 48.35 0.0M
2022-03-30 49.86 49.87 48.94 48.94 0.0M
2022-03-29 48.81 50.16 48.81 49.43 0.0M
2022-03-28 48.89 49.04 48.27 48.60 0.0M
2022-03-25 49.17 49.17 48.50 48.57 0.0M
2022-03-24 49.28 49.60 49.01 49.24 0.0M
2022-03-23 48.58 49.11 48.58 48.97 0.0M
2022-03-22 49.78 50.24 49.17 49.29 0.0M
2022-03-21 50.24 51.38 49.34 49.39 0.0M
2022-03-18 49.96 50.68 48.94 49.06 0.1M
2022-03-17 49.98 51.46 49.98 50.20 0.0M
2022-03-16 50.51 50.74 49.63 50.59 0.0M
2022-03-15 49.54 49.90 48.64 49.90 0.0M
2022-03-14 48.84 49.82 48.43 49.70 0.0M
2022-03-11 48.00 48.71 47.84 48.35 0.0M
2022-03-10 47.10 47.96 46.89 47.76 0.0M
2022-03-09 48.45 48.67 47.67 47.80 0.0M
2022-03-08 47.55 48.37 47.32 47.35 0.0M
2022-03-07 48.48 48.60 47.60 47.60 0.0M
2022-03-04 47.74 48.43 47.74 48.17 0.0M
2022-03-03 48.32 49.00 47.92 47.92 0.0M
2022-03-02 46.63 48.83 46.63 47.88 0.0M
2022-03-01 48.55 48.55 46.42 46.42 0.0M
2022-02-28 48.65 49.13 47.48 49.01 0.0M
2022-02-25 47.71 48.19 47.71 48.00 0.0M
2022-02-24 45.25 47.03 45.25 46.71 0.0M
2022-02-23 47.20 47.20 45.77 45.97 0.0M
2022-02-22 48.34 48.56 46.40 46.40 0.0M
2022-02-18 46.56 48.41 46.56 47.36 0.0M
2022-02-17 46.87 48.37 46.61 46.89 0.0M
2022-02-16 48.17 48.99 48.10 48.66 0.0M
2022-02-15 46.91 48.99 46.91 48.32 0.0M
2022-02-14 47.16 47.16 46.49 46.49 0.0M
2022-02-11 46.36 47.65 46.31 46.61 0.0M
2022-02-10 47.27 47.42 45.93 45.93 0.0M
2022-02-09 47.80 48.12 47.15 47.99 0.0M
2022-02-08 46.09 47.69 46.09 47.45 0.0M
2022-02-07 44.73 47.20 44.73 45.68 0.0M
2022-02-04 47.69 47.81 44.92 44.92 0.0M
2022-02-03 49.26 49.26 47.85 47.85 0.0M
2022-02-02 50.56 50.56 49.00 49.00 0.0M
2022-02-01 51.28 51.28 50.32 51.20 0.0M
2022-01-31 49.70 50.74 49.69 50.74 0.0M
2022-01-28 49.98 49.98 47.98 49.94 0.0M
2022-01-27 51.06 51.06 49.94 50.64 0.0M
2022-01-26 53.51 53.74 50.25 51.67 0.0M
2022-01-25 51.79 53.03 51.16 52.16 0.0M
2022-01-24 50.97 53.46 50.88 53.25 0.0M
2022-01-21 50.79 52.68 50.29 50.89 0.0M
2022-01-20 52.06 52.06 51.10 51.10 0.0M
2022-01-19 52.03 52.63 52.03 52.47 0.0M
2022-01-18 53.33 53.55 52.67 52.68 0.0M
2022-01-14 54.01 54.50 53.59 54.50 0.0M
2022-01-13 55.53 55.53 54.44 54.53 0.0M
2022-01-12 54.61 54.61 53.82 53.82 0.0M
2022-01-11 54.48 54.48 53.75 54.16 0.0M
2022-01-10 54.94 54.94 54.21 54.24 0.0M
2022-01-07 57.36 57.78 55.53 55.59 0.0M
2022-01-06 56.80 58.01 56.80 58.01 0.0M
2022-01-05 57.06 57.50 55.57 55.86 0.0M
2022-01-04 54.54 56.75 54.54 56.52 0.0M
2022-01-03 53.92 54.35 53.50 53.89 0.0M