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

Rush Enterprises Cl B (NQ: RUSHB )

39.20 -0.74 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2010 4.121 4.121 3.999 4.048 2,210 -0.01(-0.20%)
Jan 28, 2010 4.149 4.149 3.995 4.056 10,417 -0.14(-3.39%)
Jan 27, 2010 3.917 4.198 3.917 4.198 4,408 +0.18(+4.56%)
Jan 26, 2010 4.088 4.088 3.982 4.015 7,613 -0.11(-2.67%)
Jan 25, 2010 4.072 4.125 4.048 4.125 2,013 -0.01(-0.30%)
Jan 22, 2010 4.129 4.178 4.076 4.137 4,174 +0.12(+2.94%)
Jan 21, 2010 4.239 4.239 4.003 4.019 31,193 -0.16(-3.89%)
Jan 20, 2010 4.365 4.390 4.052 4.182 18,172 -0.12(-2.84%)
Jan 19, 2010 4.072 4.487 4.072 4.304 33,231 +0.27(+6.77%)
Jan 15, 2010 4.223 4.031 4.031 4.031 26,522 -0.25(-5.80%)
Jan 14, 2010 4.231 4.280 4.186 4.280 6,429 +0.08(+1.94%)
Jan 13, 2010 4.170 4.215 4.137 4.198 12,197 -0.01(-0.19%)
Jan 12, 2010 4.365 4.365 4.109 4.206 8,349 -0.15(-3.55%)
Jan 11, 2010 4.215 4.377 4.215 4.361 51,080 +0.19(+4.54%)
Jan 08, 2010 4.223 4.223 4.141 4.172 1,719 -0.03(-0.73%)
Jan 07, 2010 4.182 4.210 4.182 4.202 2,455 -0.02(-0.48%)
Jan 06, 2010 4.443 4.443 4.223 4.223 49,499 -0.20(-4.51%)
Jan 05, 2010 4.406 4.422 4.255 4.422 16,935 +0.07(+1.59%)
Jan 04, 2010 4.312 4.402 4.312 4.353 982 +0.07(+1.71%)
Dec 31, 2009 4.324 4.280 4.280 4.280 3,929 -0.11(-2.55%)
Dec 30, 2009 4.288 4.402 4.210 4.392 12,269 +0.02(+0.42%)
Dec 29, 2009 4.329 4.394 4.329 4.373 17,991 +0.02(+0.37%)
Dec 28, 2009 4.320 4.361 4.267 4.357 26,404 +0.01(+0.19%)
Dec 24, 2009 4.243 4.349 4.060 4.349 17,384 +0.07(+1.71%)
Dec 23, 2009 4.166 4.276 4.153 4.276 8,747 +0.07(+1.74%)
Dec 22, 2009 3.909 4.215 3.909 4.202 27,497 +0.37(+9.78%)
Dec 21, 2009 3.864 3.864 3.783 3.828 2,455 +0.13(+3.53%)
Dec 18, 2009 3.889 3.889 3.697 3.697 3,929 -0.12(-3.20%)
Dec 17, 2009 3.746 3.820 3.710 3.820 2,087 -0.02(-0.64%)
Dec 16, 2009 3.866 3.866 3.746 3.844 5,648 -0.09(-2.18%)
Dec 15, 2009 3.758 3.938 3.746 3.929 28,364 +0.17(+4.55%)
Dec 14, 2009 3.868 3.868 3.758 3.758 19,069 -0.08(-2.02%)
Dec 11, 2009 3.897 3.917 3.689 3.836 58,013 +0.02(+0.53%)
Dec 10, 2009 4.133 4.133 3.791 3.815 7,281 -0.24(-6.02%)
Dec 09, 2009 4.235 4.235 4.060 4.060 11,787 -0.20(-4.78%)
Dec 08, 2009 4.166 4.276 4.137 4.263 11,029 -0.01(-0.19%)
Dec 07, 2009 4.092 4.272 4.092 4.272 2,436 +0.12(+2.94%)
Dec 04, 2009 3.946 4.149 3.917 4.149 6,254 +0.28(+7.26%)
Dec 03, 2009 3.877 3.877 3.775 3.868 5,157 +0.00(+0.00%)
Dec 02, 2009 3.820 3.893 3.750 3.868 3,710 -0.02(-0.52%)
Dec 01, 2009 3.950 3.950 3.714 3.889 4,174 -0.09(-2.35%)
Nov 30, 2009 3.661 3.982 3.425 3.982 34,594 +0.29(+7.95%)
Nov 27, 2009 3.771 3.779 3.689 3.689 4,371 -0.15(-3.92%)
Nov 25, 2009 3.791 3.844 3.787 3.840 4,798 +0.01(+0.32%)
Nov 24, 2009 3.911 3.911 3.596 3.828 14,356 -0.00(-0.11%)
Nov 23, 2009 4.162 4.162 3.820 3.832 9,607 +0.15(+4.21%)
Nov 20, 2009 3.909 3.946 3.677 3.677 9,528 -0.31(-7.76%)
Nov 19, 2009 4.145 4.149 3.836 3.986 143,129 -0.24(-5.77%)
Nov 18, 2009 4.145 4.276 4.113 4.231 46,142 +0.03(+0.78%)
Nov 17, 2009 4.162 4.235 4.098 4.198 7,770 -0.04(-0.87%)
Nov 16, 2009 3.962 4.235 3.962 4.235 35,054 +0.30(+7.55%)
Nov 13, 2009 3.795 3.974 3.673 3.938 151,604 +0.12(+3.09%)
Nov 12, 2009 3.934 3.966 3.783 3.820 1,227 -0.15(-3.70%)
Nov 11, 2009 3.942 3.966 3.811 3.966 736 +0.07(+1.88%)
Nov 10, 2009 3.991 3.991 3.893 3.893 994 -0.09(-2.15%)
Nov 09, 2009 3.978 4.011 3.958 3.978 27,593 +0.05(+1.24%)
Nov 06, 2009 3.889 3.929 3.836 3.929 72,200 +0.09(+2.28%)
Nov 05, 2009 3.832 3.889 3.832 3.842 3,664 +0.03(+0.80%)
Nov 04, 2009 3.868 3.877 3.803 3.811 130,280 -0.10(-2.50%)
Nov 03, 2009 3.754 3.962 3.754 3.909 70,260 +0.16(+4.23%)
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.