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

Rush Enterprises Cl B (NQ: RUSHB )

41.05 -0.20 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2008 4.043 4.345 4.043 4.345 18,624 +0.48(+12.43%)
Oct 30, 2008 3.885 4.003 3.787 3.864 53,585 +0.06(+1.50%)
Oct 29, 2008 3.681 3.872 3.567 3.807 136,886 +0.15(+4.00%)
Oct 28, 2008 3.400 3.661 3.368 3.661 1,283,159 +0.33(+9.77%)
Oct 27, 2008 3.372 3.445 3.327 3.335 108,912 -0.05(-1.56%)
Oct 24, 2008 3.258 3.510 3.258 3.388 17,684 +0.00(+0.12%)
Oct 23, 2008 3.258 3.388 3.196 3.384 159,706 +0.07(+2.09%)
Oct 22, 2008 3.372 3.372 3.290 3.315 51,979 -0.07(-1.93%)
Oct 21, 2008 3.502 3.555 3.306 3.380 58,693 -0.18(-5.03%)
Oct 20, 2008 3.516 3.644 3.286 3.559 83,018 +0.04(+1.16%)
Oct 17, 2008 3.298 3.567 3.298 3.518 48,187 +0.18(+5.24%)
Oct 16, 2008 3.441 3.469 3.135 3.343 38,467 +0.03(+0.98%)
Oct 15, 2008 3.653 3.653 3.311 3.311 24,850 -0.47(-12.39%)
Oct 14, 2008 3.917 3.917 3.685 3.779 24,634 -0.05(-1.28%)
Oct 13, 2008 3.547 3.828 3.547 3.828 26,596 +0.27(+7.67%)
Oct 10, 2008 3.420 3.563 3.180 3.555 94,411 +0.05(+1.51%)
Oct 09, 2008 3.828 3.828 3.465 3.502 83,143 -0.15(-4.23%)
Oct 08, 2008 4.031 4.031 3.657 3.657 90,491 -0.37(-9.11%)
Oct 07, 2008 4.500 4.500 4.023 4.023 161,813 -0.25(-5.95%)
Oct 06, 2008 4.418 4.483 4.129 4.278 273,591 -0.20(-4.50%)
Oct 03, 2008 4.952 4.952 4.471 4.479 251,771 -0.40(-8.26%)
Oct 02, 2008 5.086 5.090 4.825 4.882 435,036 -0.29(-5.59%)
Oct 01, 2008 5.078 5.171 5.049 5.171 76,775 +0.06(+1.11%)
Sep 30, 2008 5.143 5.171 4.968 5.114 70,994 -0.06(-1.10%)
Sep 29, 2008 5.261 5.351 4.939 5.171 231,440 -0.03(-0.55%)
Sep 26, 2008 5.171 5.281 5.074 5.200 197,734 -0.03(-0.62%)
Sep 25, 2008 5.212 5.342 5.212 5.232 205,386 +0.00(+0.00%)
Sep 24, 2008 5.342 5.404 5.224 5.232 1,059,823 -0.20(-3.67%)
Sep 23, 2008 5.232 5.518 5.135 5.432 170,469 +0.14(+2.69%)
Sep 22, 2008 5.456 5.513 5.094 5.290 345,821 -0.21(-3.78%)
Sep 19, 2008 5.570 5.697 5.326 5.497 85,005 +0.16(+2.97%)
Sep 18, 2008 5.367 5.717 5.338 5.338 157,756 +0.20(+3.97%)
Sep 17, 2008 5.375 5.534 5.135 5.135 89,975 -0.44(-7.96%)
Sep 16, 2008 5.196 5.656 5.123 5.579 86,675 +0.27(+5.02%)
Sep 15, 2008 5.273 5.440 5.232 5.312 39,378 -0.03(-0.50%)
Sep 12, 2008 5.342 5.391 5.334 5.338 29,339 -0.09(-1.58%)
Sep 11, 2008 5.294 5.444 5.290 5.424 82,760 +0.10(+1.83%)
Sep 10, 2008 5.363 5.408 5.285 5.326 230,229 -0.02(-0.46%)
Sep 09, 2008 5.359 5.395 5.314 5.351 77,775 +0.04(+0.69%)
Sep 08, 2008 5.302 5.334 5.090 5.314 74,538 +0.15(+3.00%)
Sep 05, 2008 5.094 5.180 5.074 5.159 127,473 +0.05(+0.96%)
Sep 04, 2008 5.192 5.216 5.066 5.110 132,056 -0.12(-2.26%)
Sep 03, 2008 5.192 5.228 5.163 5.228 75,209 +0.03(+0.63%)
Sep 02, 2008 5.391 5.391 5.127 5.196 45,186 -0.09(-1.77%)
Aug 29, 2008 5.306 5.326 5.261 5.290 49,369 +0.01(+0.23%)
Aug 28, 2008 5.322 5.339 5.241 5.277 108,094 +0.00(+0.08%)
Aug 27, 2008 5.326 5.326 5.241 5.273 53,168 +0.03(+0.62%)
Aug 26, 2008 5.241 5.351 5.224 5.241 47,519 +0.04(+0.70%)
Aug 25, 2008 5.273 5.298 5.123 5.204 166,948 -0.04(-0.70%)
Aug 22, 2008 5.208 5.241 5.171 5.241 51,080 +0.09(+1.82%)
Aug 21, 2008 5.110 5.192 5.102 5.147 47,856 +0.07(+1.36%)
Aug 20, 2008 5.057 5.155 5.049 5.078 42,731 -0.02(-0.32%)
Aug 19, 2008 5.131 5.131 5.070 5.094 96,803 -0.10(-1.88%)
Aug 18, 2008 5.188 5.253 5.155 5.192 85,832 +0.02(+0.39%)
Aug 15, 2008 5.131 5.184 5.021 5.171 93,301 +0.08(+1.52%)
Aug 14, 2008 4.923 5.094 4.923 5.094 18,892 +0.07(+1.38%)
Aug 13, 2008 4.992 5.078 4.935 5.025 9,086 +0.09(+1.82%)
Aug 12, 2008 5.004 5.025 4.935 4.935 91,076 -0.11(-2.10%)
Aug 11, 2008 4.805 5.061 4.805 5.041 11,296 +0.20(+4.21%)
Aug 08, 2008 4.577 4.952 4.540 4.838 110,118 +0.34(+7.61%)
Aug 07, 2008 4.711 4.886 4.483 4.495 31,925 -0.18(-3.83%)
Aug 06, 2008 4.536 4.785 4.514 4.675 32,907 +0.12(+2.59%)
Aug 05, 2008 4.581 4.581 4.463 4.557 74,533 +0.08(+1.73%)
Aug 04, 2008 4.386 4.479 4.386 4.479 363,164 +0.06(+1.38%)
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.