Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl B (NQ: RUSHB )

42.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.316 4.357 4.140 4.284 24,176 +0.08(+1.94%)
Jan 28, 2005 4.341 4.368 4.133 4.202 27,097 -0.02(-0.39%)
Jan 27, 2005 4.208 4.368 4.181 4.219 21,369 -0.12(-2.75%)
Jan 26, 2005 4.316 4.338 4.148 4.338 6,763 +0.16(+3.90%)
Jan 25, 2005 4.232 4.232 4.102 4.175 14,738 +0.07(+1.79%)
Jan 24, 2005 4.333 4.333 4.072 4.102 57,388 -0.09(-2.20%)
Jan 21, 2005 4.324 4.409 4.194 4.194 28,489 -0.22(-4.92%)
Jan 20, 2005 4.354 4.737 4.343 4.411 62,140 +0.02(+0.56%)
Jan 19, 2005 4.694 4.723 4.368 4.387 72,034 -0.21(-4.60%)
Jan 18, 2005 4.430 4.647 4.430 4.599 30,644 +0.04(+0.77%)
Jan 14, 2005 4.479 4.634 4.425 4.563 89,315 +0.06(+1.27%)
Jan 13, 2005 4.384 4.506 4.384 4.506 68,041 +0.13(+2.91%)
Jan 12, 2005 4.438 4.449 4.292 4.379 9,946 -0.00(-0.06%)
Jan 11, 2005 4.305 4.433 4.208 4.381 30,022 +0.07(+1.57%)
Jan 10, 2005 4.170 4.316 4.126 4.314 89,514 +0.09(+2.19%)
Jan 07, 2005 4.460 4.528 4.156 4.221 189,582 -0.27(-6.10%)
Jan 06, 2005 4.466 4.590 4.466 4.495 47,961 -0.00(-0.06%)
Jan 05, 2005 4.544 4.642 4.498 4.498 126,222 -0.12(-2.64%)
Jan 04, 2005 4.696 4.718 4.574 4.620 162,536 +0.06(+1.25%)
Jan 03, 2005 4.675 4.694 4.539 4.563 21,549 -0.14(-2.89%)
Dec 31, 2004 4.547 4.800 4.547 4.699 51,958 +0.08(+1.70%)
Dec 30, 2004 4.791 4.810 4.593 4.620 29,838 -0.01(-0.23%)
Dec 29, 2004 4.742 4.791 4.631 4.631 14,366 -0.14(-2.85%)
Dec 28, 2004 4.694 4.767 4.612 4.767 57,465 +0.20(+4.40%)
Dec 27, 2004 4.704 4.704 4.540 4.566 9,946 -0.08(-1.75%)
Dec 23, 2004 4.642 4.669 4.588 4.647 72,937 +0.05(+1.12%)
Dec 22, 2004 4.639 4.669 4.566 4.596 47,151 -0.02(-0.41%)
Dec 21, 2004 4.615 4.647 4.542 4.615 131,876 +0.16(+3.66%)
Dec 20, 2004 4.476 4.639 4.452 4.452 29,838 -0.26(-5.48%)
Dec 17, 2004 4.569 4.710 4.487 4.710 51,940 +0.08(+1.64%)
Dec 16, 2004 4.618 4.634 4.533 4.634 38,678 +0.04(+0.77%)
Dec 15, 2004 4.520 4.599 4.482 4.599 25,049 +0.13(+2.85%)
Dec 14, 2004 4.314 4.476 4.314 4.471 20,260 +0.17(+3.91%)
Dec 13, 2004 4.463 4.463 4.208 4.303 65,938 +0.02(+0.44%)
Dec 10, 2004 4.452 4.452 4.224 4.284 19,892 -0.09(-2.11%)
Dec 09, 2004 4.438 4.479 4.330 4.376 23,575 -0.10(-2.30%)
Dec 08, 2004 4.498 4.631 4.441 4.479 44,941 -0.02(-0.54%)
Dec 07, 2004 4.669 4.729 4.479 4.504 67,411 -0.14(-3.10%)
Dec 06, 2004 4.672 4.672 4.618 4.647 8,472 -0.02(-0.52%)
Dec 03, 2004 4.696 4.748 4.642 4.672 14,734 -0.01(-0.29%)
Dec 02, 2004 4.533 4.780 4.533 4.685 62,254 +0.10(+2.19%)
Dec 01, 2004 4.376 4.710 4.360 4.585 65,570 +0.21(+4.78%)
Nov 30, 2004 4.390 4.409 4.335 4.376 285,856 +0.04(+1.00%)
Nov 29, 2004 4.343 4.479 4.273 4.333 95,039 +0.20(+4.79%)
Nov 26, 2004 4.135 4.135 4.135 4.135 1,473 -0.15(-3.54%)
Nov 24, 2004 4.219 4.286 4.129 4.286 9,946 -0.00(-0.06%)
Nov 23, 2004 4.205 4.289 4.118 4.289 15,103 +0.14(+3.27%)
Nov 22, 2004 3.977 4.202 3.944 4.153 28,364 +0.16(+4.08%)
Nov 19, 2004 3.915 4.072 3.915 3.991 35,363 +0.04(+1.03%)
Nov 18, 2004 3.966 4.039 3.950 3.950 37,205 -0.02(-0.41%)
Nov 17, 2004 3.942 4.075 3.942 3.966 49,361 +0.00(+0.00%)
Nov 16, 2004 4.202 4.202 3.961 3.966 95,776 -0.19(-4.51%)
Nov 15, 2004 4.072 4.153 4.023 4.153 106,459 -0.02(-0.58%)
Nov 12, 2004 4.029 4.178 4.023 4.178 9,209 +0.05(+1.12%)
Nov 11, 2004 4.147 4.170 4.094 4.132 55,255 +0.02(+0.46%)
Nov 10, 2004 4.113 4.153 4.045 4.113 41,994 -0.05(-1.30%)
Nov 09, 2004 4.061 4.208 4.007 4.167 26,522 +0.10(+2.33%)
Nov 08, 2004 4.045 4.086 4.045 4.072 76,621 +0.00(+0.00%)
Nov 05, 2004 4.072 4.115 4.037 4.072 16,208 +0.00(+0.00%)
Nov 04, 2004 4.004 4.118 4.004 4.072 15,471 +0.00(+0.00%)
Nov 03, 2004 3.923 4.129 3.923 4.072 35,363 +0.03(+0.67%)
Nov 02, 2004 4.072 4.094 3.996 4.045 13,998 -0.03(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.