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 29, 2010 6.112 6.112 5.994 5.998 3,686 -0.17(-2.71%)
Oct 28, 2010 6.047 6.193 5.986 6.165 29,960 +0.12(+1.95%)
Oct 27, 2010 6.112 6.112 5.937 6.047 42,040 -0.14(-2.30%)
Oct 25, 2010 6.128 6.189 6.043 6.189 22,227 +0.03(+0.53%)
Oct 22, 2010 5.970 6.157 5.965 6.157 9,889 +0.05(+0.80%)
Oct 21, 2010 6.320 6.422 5.953 6.108 102,348 +0.05(+0.81%)
Oct 20, 2010 6.027 6.059 6.027 6.059 2,148 +0.13(+2.27%)
Oct 19, 2010 5.778 5.978 5.762 5.925 19,977 -0.04(-0.61%)
Oct 18, 2010 6.010 6.027 5.941 5.961 26,129 +0.06(+0.97%)
Oct 15, 2010 5.998 5.998 5.872 5.904 53,782 +0.00(+0.00%)
Oct 14, 2010 5.961 6.067 5.904 5.904 6,888 -0.10(-1.63%)
Oct 13, 2010 5.570 6.027 5.542 6.002 9,332 +0.50(+9.19%)
Oct 12, 2010 5.538 5.538 5.444 5.497 8,784 -0.07(-1.24%)
Oct 11, 2010 5.534 5.566 5.469 5.566 46,535 +0.02(+0.44%)
Oct 08, 2010 5.487 5.599 5.426 5.542 49,987 +0.05(+0.93%)
Oct 07, 2010 5.599 5.644 5.469 5.491 47,812 -0.14(-2.49%)
Oct 06, 2010 5.493 5.640 5.477 5.632 26,770 +0.13(+2.44%)
Oct 05, 2010 5.375 5.632 5.375 5.497 28,745 +0.21(+4.01%)
Oct 04, 2010 5.420 5.420 5.212 5.285 18,664 -0.19(-3.49%)
Oct 01, 2010 5.603 5.623 5.477 5.477 15,233 -0.12(-2.18%)
Sep 30, 2010 5.505 5.599 5.505 5.599 14,435 +0.08(+1.48%)
Sep 29, 2010 5.493 5.518 5.493 5.518 1,227 -0.06(-1.02%)
Sep 28, 2010 5.436 5.579 5.399 5.575 23,836 +0.14(+2.62%)
Sep 27, 2010 5.554 5.562 5.432 5.432 118,934 -0.07(-1.33%)
Sep 24, 2010 5.477 5.599 5.448 5.505 8,349 +0.21(+4.00%)
Sep 23, 2010 5.204 5.371 5.204 5.294 24,980 +0.06(+1.21%)
Sep 22, 2010 5.347 5.408 5.082 5.230 40,275 -0.13(-2.39%)
Sep 21, 2010 5.399 5.399 5.359 5.359 1,719 +0.03(+0.53%)
Sep 20, 2010 5.497 5.497 5.330 5.330 6,348 -0.08(-1.50%)
Sep 17, 2010 5.436 5.436 5.294 5.412 7,556 -0.04(-0.67%)
Sep 15, 2010 5.314 5.452 5.314 5.448 1,227 +0.05(+0.98%)
Sep 14, 2010 5.513 5.550 5.395 5.395 26,264 -0.11(-2.00%)
Sep 13, 2010 5.501 5.615 5.395 5.505 51,549 +0.13(+2.35%)
Sep 10, 2010 5.143 5.501 5.143 5.379 60,579 +0.26(+5.18%)
Sep 09, 2010 5.212 5.212 5.114 5.114 3,438 +0.14(+2.78%)
Sep 08, 2010 4.988 5.009 4.976 4.976 2,701 +0.02(+0.49%)
Sep 07, 2010 5.090 5.090 4.952 4.952 27,249 -0.16(-3.11%)
Sep 03, 2010 5.110 5.110 5.110 5.110 245 -0.04(-0.87%)
Sep 02, 2010 5.037 5.155 5.021 5.155 2,382 +0.11(+2.10%)
Sep 01, 2010 4.654 5.049 4.654 5.049 10,385 +0.37(+7.83%)
Aug 31, 2010 4.638 4.683 4.618 4.683 9,047 -0.06(-1.29%)
Aug 30, 2010 4.797 4.895 4.675 4.744 34,901 -0.02(-0.43%)
Aug 27, 2010 4.764 4.764 4.695 4.764 4,666 +0.04(+0.86%)
Aug 26, 2010 4.752 4.768 4.703 4.723 24,118 +0.01(+0.26%)
Aug 25, 2010 4.544 4.711 4.528 4.711 3,315 +0.07(+1.58%)
Aug 24, 2010 4.520 4.638 4.520 4.638 18,664 +0.01(+0.18%)
Aug 23, 2010 4.825 4.825 4.630 4.630 7,794 -0.10(-2.15%)
Aug 20, 2010 4.723 4.899 4.699 4.732 19,646 -0.02(-0.34%)
Aug 19, 2010 4.960 4.960 4.699 4.748 1,301 -0.27(-5.43%)
Aug 18, 2010 4.927 5.070 4.927 5.021 10,329 +0.11(+2.24%)
Aug 17, 2010 4.846 4.947 4.813 4.911 2,139 +0.15(+3.25%)
Aug 16, 2010 4.764 4.780 4.622 4.756 62,819 +0.07(+1.57%)
Aug 13, 2010 4.723 4.723 4.630 4.683 2,455 -0.05(-1.12%)
Aug 12, 2010 4.642 4.736 4.642 4.736 6,029 +0.05(+1.13%)
Aug 11, 2010 4.805 4.805 4.646 4.683 7,119 -0.21(-4.25%)
Aug 10, 2010 5.090 5.090 4.878 4.890 48,502 -0.41(-7.69%)
Aug 09, 2010 4.943 5.298 4.943 5.298 2,701 -0.00(-0.08%)
Aug 06, 2010 5.261 5.302 5.094 5.302 31,434 -0.00(-0.08%)
Aug 05, 2010 5.371 5.383 5.261 5.306 5,776 -0.16(-2.91%)
Aug 03, 2010 5.595 5.465 5.465 5.465 240,423 -0.11(-2.04%)
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.