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 30, 2015 9.105 9.333 9.003 9.235 43,030 +0.07(+0.71%)
Oct 29, 2015 9.260 9.329 9.081 9.170 48,372 -0.10(-1.05%)
Oct 28, 2015 8.844 9.268 8.844 9.268 41,498 +0.24(+2.62%)
Oct 27, 2015 9.036 9.211 8.958 9.032 38,848 -0.23(-2.46%)
Oct 26, 2015 9.264 9.357 9.146 9.260 41,594 +0.00(+0.00%)
Oct 23, 2015 9.349 9.520 9.247 9.260 51,974 -0.10(-1.04%)
Oct 22, 2015 9.679 9.952 9.215 9.357 58,453 -0.26(-2.71%)
Oct 21, 2015 9.972 9.972 9.618 9.618 101,336 -0.33(-3.36%)
Oct 20, 2015 9.985 10.04 9.854 9.952 37,934 +0.00(+0.04%)
Oct 19, 2015 9.997 10.18 9.923 9.948 30,275 -0.10(-1.01%)
Oct 16, 2015 10.14 10.22 9.899 10.05 54,366 -0.09(-0.84%)
Oct 15, 2015 10.52 10.52 9.895 10.14 40,577 +0.08(+0.77%)
Oct 14, 2015 10.17 10.17 10.00 10.06 45,628 -0.01(-0.08%)
Oct 13, 2015 10.12 10.30 10.06 10.07 28,659 -0.14(-1.40%)
Oct 12, 2015 10.21 10.27 10.10 10.21 20,189 +0.04(+0.44%)
Oct 09, 2015 10.08 10.21 9.972 10.16 27,716 +0.10(+1.01%)
Oct 08, 2015 10.10 10.17 10.03 10.06 27,559 +0.02(+0.24%)
Oct 07, 2015 10.05 10.24 9.923 10.04 73,684 +0.05(+0.53%)
Oct 06, 2015 10.07 10.16 9.834 9.985 96,076 -0.08(-0.77%)
Oct 05, 2015 9.854 10.13 9.854 10.06 49,236 +0.33(+3.43%)
Oct 02, 2015 9.378 9.732 9.304 9.728 31,198 +0.25(+2.66%)
Oct 01, 2015 9.561 9.573 9.296 9.476 283,051 -0.02(-0.17%)
Sep 30, 2015 9.834 9.850 9.341 9.492 16,692 -0.27(-2.75%)
Sep 29, 2015 9.744 9.801 9.594 9.761 249,443 +0.00(+0.00%)
Sep 28, 2015 9.789 9.789 9.663 9.761 47,797 -0.04(-0.42%)
Sep 25, 2015 9.773 9.915 9.744 9.801 37,920 +0.09(+0.96%)
Sep 24, 2015 9.618 9.756 9.565 9.708 109,123 +0.04(+0.38%)
Sep 23, 2015 9.748 9.765 9.585 9.671 60,589 -0.07(-0.71%)
Sep 22, 2015 9.834 9.875 9.630 9.740 62,731 -0.16(-1.62%)
Sep 21, 2015 9.927 10.12 9.866 9.901 106,707 +0.04(+0.39%)
Sep 18, 2015 9.887 10.18 9.687 9.862 935,400 -0.09(-0.90%)
Sep 17, 2015 9.724 10.09 9.724 9.952 72,478 +0.20(+2.00%)
Sep 16, 2015 9.866 9.903 9.622 9.756 72,861 -0.02(-0.25%)
Sep 15, 2015 9.329 9.805 9.133 9.781 873,268 +0.64(+6.99%)
Sep 14, 2015 9.203 9.243 8.991 9.142 145,356 -0.03(-0.31%)
Sep 11, 2015 9.207 9.252 9.060 9.170 277,331 -0.04(-0.44%)
Sep 10, 2015 9.113 9.243 8.958 9.211 244,365 +0.05(+0.58%)
Sep 09, 2015 9.252 9.284 9.040 9.158 122,426 -0.04(-0.40%)
Sep 08, 2015 9.203 9.304 8.897 9.195 187,208 +0.18(+2.03%)
Sep 04, 2015 8.914 9.011 9.011 9.011 122,544 -0.08(-0.90%)
Sep 03, 2015 9.162 9.178 8.934 9.093 57,505 +0.03(+0.31%)
Sep 02, 2015 9.186 9.186 8.901 9.064 49,251 +0.02(+0.23%)
Sep 01, 2015 9.089 9.235 9.015 9.044 34,784 -0.16(-1.77%)
Aug 31, 2015 8.816 9.247 8.816 9.207 83,269 +0.31(+3.48%)
Aug 28, 2015 9.003 9.154 8.857 8.897 65,194 -0.07(-0.73%)
Aug 27, 2015 8.930 9.113 8.844 8.962 37,588 +0.07(+0.82%)
Aug 26, 2015 8.893 8.905 8.690 8.889 50,533 +0.04(+0.41%)
Aug 25, 2015 8.897 8.971 8.677 8.852 180,386 +0.03(+0.37%)
Aug 24, 2015 8.722 9.032 8.478 8.820 49,653 -0.18(-1.95%)
Aug 21, 2015 8.990 9.186 8.966 8.995 55,901 -0.27(-2.94%)
Aug 20, 2015 9.101 9.333 9.101 9.268 8,509 -0.11(-1.17%)
Aug 19, 2015 9.337 9.459 9.337 9.378 3,889 +0.00(+0.04%)
Aug 18, 2015 9.459 9.533 9.374 9.374 4,285 -0.13(-1.33%)
Aug 17, 2015 9.439 9.500 9.427 9.500 7,851 +0.12(+1.26%)
Aug 14, 2015 9.231 9.467 9.231 9.382 7,949 +0.13(+1.41%)
Aug 13, 2015 9.353 9.378 9.207 9.252 14,430 -0.15(-1.56%)
Aug 12, 2015 9.492 9.569 9.325 9.398 99,614 -0.20(-2.08%)
Aug 11, 2015 9.463 9.630 9.345 9.598 7,107 +0.09(+0.90%)
Aug 10, 2015 9.394 9.541 9.378 9.512 11,819 +0.15(+1.57%)
Aug 07, 2015 9.313 9.406 9.223 9.366 21,613 -0.10(-1.08%)
Aug 06, 2015 9.394 9.508 9.394 9.467 16,402 -0.06(-0.60%)
Aug 05, 2015 9.247 9.549 9.247 9.524 75,120 +0.36(+3.96%)
Aug 04, 2015 9.260 9.284 9.162 9.162 11,024 -0.12(-1.32%)
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.