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 -0.23 (-0.54%)
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 (%)
Oct 31, 2005 3.860 3.950 3.847 3.950 218,241 +0.09(+2.32%)
Oct 28, 2005 3.841 3.863 3.828 3.860 214,668 +0.02(+0.49%)
Oct 27, 2005 3.841 3.871 3.828 3.841 123,286 -0.06(-1.46%)
Oct 26, 2005 3.925 3.925 3.839 3.898 191,133 -0.01(-0.28%)
Oct 25, 2005 3.988 3.988 3.885 3.909 48,256 -0.06(-1.50%)
Oct 24, 2005 3.999 4.058 3.936 3.969 43,482 +0.01(+0.14%)
Oct 21, 2005 3.822 3.991 3.822 3.963 14,399 +0.08(+2.17%)
Oct 20, 2005 3.923 3.923 3.830 3.879 53,343 -0.05(-1.31%)
Oct 19, 2005 3.917 3.961 3.860 3.931 199,734 +0.18(+4.85%)
Oct 18, 2005 3.787 3.787 3.719 3.749 51,616 -0.04(-0.93%)
Oct 17, 2005 3.822 3.828 3.773 3.784 91,076 -0.03(-0.78%)
Oct 14, 2005 3.801 3.814 3.774 3.814 74,009 +0.01(+0.36%)
Oct 13, 2005 3.855 3.855 3.790 3.801 73,442 -0.04(-1.06%)
Oct 12, 2005 3.928 3.928 3.833 3.841 87,197 -0.14(-3.48%)
Oct 11, 2005 3.866 4.037 3.866 3.980 15,681 +0.05(+1.17%)
Oct 10, 2005 3.904 3.934 3.871 3.934 38,741 -0.02(-0.48%)
Oct 07, 2005 3.939 3.955 3.939 3.953 9,290 -0.02(-0.61%)
Oct 06, 2005 3.939 3.977 3.939 3.977 16,208 +0.02(+0.48%)
Oct 05, 2005 3.993 3.996 3.890 3.958 38,270 -0.11(-2.61%)
Oct 04, 2005 4.001 4.067 4.001 4.064 19,085 +0.07(+1.63%)
Oct 03, 2005 4.099 4.115 3.999 3.999 122,796 -0.08(-1.87%)
Sep 30, 2005 3.950 4.099 3.950 4.075 25,727 +0.09(+2.25%)
Sep 29, 2005 3.985 3.985 3.893 3.985 72,720 +0.06(+1.45%)
Sep 28, 2005 4.023 4.023 3.887 3.928 45,309 -0.10(-2.56%)
Sep 27, 2005 3.946 4.061 3.946 4.031 53,609 +0.06(+1.50%)
Sep 26, 2005 4.039 4.039 3.901 3.972 23,358 -0.07(-1.81%)
Sep 23, 2005 4.045 4.069 3.814 4.045 35,433 +0.17(+4.41%)
Sep 22, 2005 3.909 3.923 3.858 3.874 27,675 -0.09(-2.26%)
Sep 21, 2005 3.936 3.977 3.904 3.963 31,746 -0.11(-2.67%)
Sep 20, 2005 4.159 4.227 3.947 4.072 102,141 -0.15(-3.66%)
Sep 19, 2005 4.292 4.299 4.208 4.227 43,117 -0.11(-2.63%)
Sep 16, 2005 4.376 4.376 4.281 4.341 40,929 +0.04(+1.01%)
Sep 15, 2005 4.346 4.376 4.267 4.297 89,882 -0.07(-1.49%)
Sep 14, 2005 4.400 4.466 4.357 4.362 76,252 -0.12(-2.66%)
Sep 13, 2005 4.512 4.517 4.417 4.482 53,785 -0.01(-0.18%)
Sep 12, 2005 4.384 4.493 4.330 4.490 79,244 +0.02(+0.55%)
Sep 09, 2005 4.354 4.498 4.338 4.466 76,952 +0.06(+1.42%)
Sep 08, 2005 4.373 4.403 4.373 4.403 3,683 +0.03(+0.68%)
Sep 07, 2005 4.343 4.376 4.300 4.373 29,278 -0.02(-0.37%)
Sep 06, 2005 4.398 4.409 4.357 4.390 89,591 +0.00(+0.00%)
Sep 02, 2005 4.390 4.403 4.357 4.390 61,797 +0.00(+0.00%)
Sep 01, 2005 4.371 4.400 4.251 4.390 111,933 +0.08(+1.89%)
Aug 31, 2005 4.235 4.379 4.151 4.308 44,366 +0.04(+1.02%)
Aug 30, 2005 4.273 4.324 4.034 4.265 79,030 -0.02(-0.51%)
Aug 29, 2005 4.148 4.286 4.012 4.286 38,686 +0.10(+2.40%)
Aug 26, 2005 4.267 4.270 4.107 4.186 52,592 -0.12(-2.71%)
Aug 25, 2005 4.240 4.305 4.232 4.303 32,398 +0.01(+0.13%)
Aug 24, 2005 4.324 4.330 4.295 4.297 11,769 -0.08(-1.74%)
Aug 23, 2005 4.303 4.411 4.303 4.373 95,824 +0.02(+0.50%)
Aug 22, 2005 4.267 4.371 4.254 4.352 24,165 +0.03(+0.69%)
Aug 19, 2005 4.322 4.395 4.322 4.322 29,653 -0.01(-0.19%)
Aug 18, 2005 4.281 4.371 4.281 4.330 41,769 +0.02(+0.44%)
Aug 17, 2005 4.270 4.343 4.270 4.311 17,353 +0.04(+0.89%)
Aug 16, 2005 4.322 4.322 4.235 4.273 33,492 -0.02(-0.57%)
Aug 15, 2005 4.262 4.314 4.216 4.297 81,225 +0.01(+0.19%)
Aug 12, 2005 4.278 4.314 4.235 4.289 32,191 -0.01(-0.32%)
Aug 11, 2005 4.254 4.303 4.254 4.303 79,277 +0.06(+1.41%)
Aug 10, 2005 4.262 4.262 4.194 4.243 115,351 +0.03(+0.71%)
Aug 09, 2005 4.113 4.303 4.107 4.213 221,398 +0.10(+2.44%)
Aug 08, 2005 4.172 4.238 4.086 4.113 83,863 -0.18(-4.17%)
Aug 05, 2005 4.227 4.335 4.194 4.292 23,697 +0.02(+0.57%)
Aug 04, 2005 4.246 4.341 4.229 4.267 76,039 -0.05(-1.07%)
Aug 03, 2005 4.278 4.338 4.254 4.314 70,484 -0.03(-0.69%)
Aug 02, 2005 4.189 4.343 4.189 4.343 71,990 +0.07(+1.59%)
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.