RUSH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.14 | 0.01 | 7.69% | 0.135 | 0.14 | 0.13 | 18,612 |
Jul 15 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.125 | 12,000 |
Jul 12 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 2,000 |
Jul 11 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 25,000 |
Jul 10 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 22,200 |
Jul 09 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 8,500 |
Jul 08 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.12 | 25,500 |
Jul 05 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jul 04 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.13 | 0.12 | 11,000 |
Jul 03 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 17,000 |
Jul 02 2024 | 0.125 | -0.01 | -7.41% | 0.135 | 0.14 | 0.125 | 76,000 |
Jun 28 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.14 | 0.125 | 122,000 |
Jun 27 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 18,500 |
Jun 26 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 60,000 |
Jun 25 2024 | 0.125 | -0.015 | -10.71% | 0.13 | 0.13 | 0.12 | 268,801 |
Jun 24 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.15 | 0.13 | 428,400 |
Jun 21 2024 | 0.145 | -0.02 | -12.12% | 0.165 | 0.17 | 0.11 | 476,761 |
Jun 20 2024 | 0.165 | -0.02 | -10.81% | 0.21 | 0.21 | 0.16 | 223,590 |
Jun 19 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.175 | 80,500 |
Jun 18 2024 | 0.195 | -0.015 | -7.14% | 0.21 | 0.21 | 0.19 | 22,300 |
Jun 17 2024 | 0.21 | -0.02 | -8.70% | 0.225 | 0.225 | 0.205 | 25,000 |
Jun 14 2024 | 0.23 | 0.015 | 6.98% | 0.24 | 0.245 | 0.23 | 55,000 |
Jun 13 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
Jun 12 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 3,000 |
Jun 11 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.215 | 0.215 | 3,000 |
Jun 10 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 11,000 |
Jun 07 2024 | 0.215 | -0.01 | -4.44% | 0.22 | 0.22 | 0.215 | 7,000 |
Jun 06 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 3,400 |
Jun 05 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
Jun 04 2024 | 0.225 | 0.00 | 0.00% | 0.235 | 0.235 | 0.215 | 45,500 |
Jun 03 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.235 | 0.225 | 7,000 |
May 31 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.225 | 25,920 |
May 30 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 13,150 |
May 29 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 19,000 |
May 28 2024 | 0.245 | -0.01 | -3.92% | 0.255 | 0.255 | 0.245 | 42,200 |
May 27 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.255 | 10,500 |
May 24 2024 | 0.255 | -0.025 | -8.93% | 0.275 | 0.285 | 0.25 | 90,460 |
May 23 2024 | 0.28 | 0.00 | 0.00% | 0.29 | 0.29 | 0.275 | 20,500 |
May 22 2024 | 0.28 | 0.035 | 14.29% | 0.245 | 0.285 | 0.245 | 87,700 |
May 21 2024 | 0.245 | 0.015 | 6.52% | 0.235 | 0.25 | 0.235 | 63,922 |
May 17 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.235 | 0.23 | 11,000 |
May 16 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.22 | 7,500 |
May 15 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.23 | 0.225 | 30,841 |
May 14 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 9,000 |
May 13 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 18,000 |
May 10 2024 | 0.22 | -0.005 | -2.22% | 0.215 | 0.225 | 0.215 | 55,010 |
May 09 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.235 | 0.22 | 137,000 |
May 08 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.22 | 16,500 |
May 07 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 23,930 |
May 06 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.22 | 31,300 |
May 03 2024 | 0.22 | -0.015 | -6.38% | 0.23 | 0.23 | 0.22 | 135,500 |
May 02 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 73,800 |
May 01 2024 | 0.24 | 0.025 | 11.63% | 0.22 | 0.24 | 0.22 | 163,258 |
Apr 30 2024 | 0.215 | 0.01 | 4.88% | 0.215 | 0.215 | 0.215 | 34,315 |
Apr 29 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.215 | 0.205 | 143,908 |
Apr 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 25 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 45,000 |
Apr 24 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 44,000 |
Apr 23 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 22 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 20,000 |
Apr 19 2024 | 0.19 | 0.02 | 11.76% | 0.18 | 0.19 | 0.18 | 16,500 |
Apr 18 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 3,500 |