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, 2016 10.50 10.50 10.19 10.34 48,109 -0.17(-1.59%)
Oct 28, 2016 10.51 10.73 10.46 10.51 37,212 +0.00(+0.04%)
Oct 27, 2016 9.386 10.66 9.386 10.51 123,112 +1.15(+12.27%)
Oct 26, 2016 9.443 9.447 9.296 9.357 41,159 -0.13(-1.37%)
Oct 25, 2016 9.467 9.528 9.423 9.488 27,335 -0.00(-0.04%)
Oct 24, 2016 9.581 9.634 9.427 9.492 63,590 -0.00(-0.04%)
Oct 21, 2016 9.341 9.508 9.317 9.496 49,064 +0.02(+0.26%)
Oct 20, 2016 9.439 9.520 9.394 9.471 61,120 -0.11(-1.15%)
Oct 19, 2016 9.264 9.581 9.264 9.581 46,223 +0.31(+3.38%)
Oct 18, 2016 9.300 9.406 9.166 9.268 24,116 +0.08(+0.89%)
Oct 17, 2016 9.015 9.280 9.015 9.186 104,116 -0.12(-1.31%)
Oct 14, 2016 9.573 9.577 9.268 9.309 37,168 -0.16(-1.68%)
Oct 13, 2016 9.524 9.577 9.443 9.467 27,509 -0.19(-1.94%)
Oct 12, 2016 9.541 9.732 9.541 9.655 44,172 +0.01(+0.08%)
Oct 11, 2016 10.03 10.03 9.638 9.647 44,270 -0.40(-3.97%)
Oct 10, 2016 9.879 10.11 9.870 10.05 57,011 +0.27(+2.79%)
Oct 07, 2016 9.903 9.968 9.761 9.773 41,974 -0.14(-1.44%)
Oct 06, 2016 10.05 10.05 9.838 9.915 97,473 -0.18(-1.77%)
Oct 05, 2016 10.10 10.25 10.06 10.09 35,501 +0.13(+1.27%)
Oct 04, 2016 9.997 10.16 9.716 9.968 68,676 -0.03(-0.29%)
Oct 03, 2016 9.862 10.17 9.862 9.997 58,976 +0.10(+0.99%)
Sep 30, 2016 9.667 9.936 9.667 9.899 185,573 +0.28(+2.88%)
Sep 29, 2016 9.765 9.765 9.614 9.622 73,487 -0.15(-1.58%)
Sep 28, 2016 9.651 9.826 9.541 9.777 54,700 +0.15(+1.57%)
Sep 27, 2016 9.533 9.773 9.533 9.626 50,624 +0.10(+1.03%)
Sep 26, 2016 9.793 9.793 9.516 9.528 38,860 -0.19(-1.97%)
Sep 23, 2016 9.866 9.895 9.695 9.720 52,785 -0.17(-1.69%)
Sep 22, 2016 9.985 9.997 9.866 9.887 105,420 +0.03(+0.29%)
Sep 21, 2016 9.679 9.907 9.480 9.858 140,739 +0.18(+1.89%)
Sep 20, 2016 9.720 9.822 9.647 9.675 104,106 +0.06(+0.59%)
Sep 19, 2016 9.642 9.832 9.471 9.618 131,017 -0.04(-0.46%)
Sep 16, 2016 9.476 9.818 9.325 9.663 397,447 +0.19(+2.02%)
Sep 15, 2016 9.231 9.590 9.154 9.471 77,205 +0.11(+1.13%)
Sep 14, 2016 9.357 9.569 9.170 9.366 58,922 +0.05(+0.52%)
Sep 13, 2016 9.333 9.451 9.174 9.317 65,302 -0.22(-2.31%)
Sep 12, 2016 9.121 9.585 9.121 9.537 74,627 +0.39(+4.23%)
Sep 09, 2016 9.659 9.740 9.146 9.150 77,718 -0.62(-6.37%)
Sep 08, 2016 9.801 9.927 9.752 9.773 53,973 -0.09(-0.95%)
Sep 07, 2016 9.842 9.923 9.748 9.866 70,184 +0.02(+0.25%)
Sep 06, 2016 9.647 10.14 9.647 9.842 153,021 +0.17(+1.77%)
Sep 02, 2016 9.870 9.671 9.671 9.671 290,522 -0.11(-1.17%)
Sep 01, 2016 9.594 9.793 9.594 9.785 39,555 +0.05(+0.54%)
Aug 31, 2016 9.492 9.793 9.492 9.732 70,051 -0.01(-0.13%)
Aug 30, 2016 9.777 9.777 9.732 9.744 86,441 -0.02(-0.21%)
Aug 29, 2016 9.813 9.879 9.744 9.765 96,424 -0.10(-0.99%)
Aug 26, 2016 9.740 9.940 9.740 9.862 49,057 -0.02(-0.21%)
Aug 25, 2016 9.875 9.980 9.846 9.883 54,491 -0.01(-0.08%)
Aug 24, 2016 9.927 10.06 9.866 9.891 40,913 +0.02(+0.16%)
Aug 23, 2016 9.866 10.05 9.866 9.875 86,373 +0.01(+0.12%)
Aug 22, 2016 9.744 9.895 9.642 9.862 251,803 +0.17(+1.76%)
Aug 19, 2016 9.679 9.822 9.679 9.691 72,073 -0.07(-0.67%)
Aug 18, 2016 9.822 9.822 9.683 9.756 71,464 +0.03(+0.29%)
Aug 17, 2016 9.732 9.797 9.683 9.728 29,052 -0.02(-0.17%)
Aug 16, 2016 9.785 9.862 9.691 9.744 56,839 -0.07(-0.71%)
Aug 15, 2016 9.793 10.03 9.712 9.813 53,887 -0.03(-0.33%)
Aug 12, 2016 9.909 10.10 9.805 9.846 95,580 -0.28(-2.73%)
Aug 11, 2016 9.842 10.18 9.842 10.12 53,688 +0.33(+3.37%)
Aug 10, 2016 9.573 9.809 9.496 9.793 61,213 -0.04(-0.37%)
Aug 09, 2016 9.879 9.879 9.793 9.830 44,705 -0.11(-1.07%)
Aug 08, 2016 9.797 10.01 9.797 9.936 30,108 +0.15(+1.58%)
Aug 05, 2016 9.590 9.879 9.581 9.781 50,599 +0.33(+3.53%)
Aug 04, 2016 9.260 9.549 9.260 9.447 30,051 -0.04(-0.47%)
Aug 03, 2016 9.427 9.528 9.406 9.492 41,485 +0.14(+1.52%)
Aug 02, 2016 9.533 9.533 9.341 9.349 40,076 -0.11(-1.12%)
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.