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 (%)
Nov 30, 2004 4.390 4.409 4.335 4.376 285,856 +0.04(+1.00%)
Nov 29, 2004 4.343 4.479 4.273 4.333 95,039 +0.20(+4.79%)
Nov 26, 2004 4.135 4.135 4.135 4.135 1,473 -0.15(-3.54%)
Nov 24, 2004 4.219 4.286 4.129 4.286 9,946 -0.00(-0.06%)
Nov 23, 2004 4.205 4.289 4.118 4.289 15,103 +0.14(+3.27%)
Nov 22, 2004 3.977 4.202 3.944 4.153 28,364 +0.16(+4.08%)
Nov 19, 2004 3.915 4.072 3.915 3.991 35,363 +0.04(+1.03%)
Nov 18, 2004 3.966 4.039 3.950 3.950 37,205 -0.02(-0.41%)
Nov 17, 2004 3.942 4.075 3.942 3.966 49,361 +0.00(+0.00%)
Nov 16, 2004 4.202 4.202 3.961 3.966 95,776 -0.19(-4.51%)
Nov 15, 2004 4.072 4.153 4.023 4.153 106,459 -0.02(-0.58%)
Nov 12, 2004 4.029 4.178 4.023 4.178 9,209 +0.05(+1.12%)
Nov 11, 2004 4.147 4.170 4.094 4.132 55,255 +0.02(+0.46%)
Nov 10, 2004 4.113 4.153 4.045 4.113 41,994 -0.05(-1.30%)
Nov 09, 2004 4.061 4.208 4.007 4.167 26,522 +0.10(+2.33%)
Nov 08, 2004 4.045 4.086 4.045 4.072 76,621 +0.00(+0.00%)
Nov 05, 2004 4.072 4.115 4.037 4.072 16,208 +0.00(+0.00%)
Nov 04, 2004 4.004 4.118 4.004 4.072 15,471 +0.00(+0.00%)
Nov 03, 2004 3.923 4.129 3.923 4.072 35,363 +0.03(+0.67%)
Nov 02, 2004 4.072 4.094 3.996 4.045 13,998 -0.03(-0.67%)
Nov 01, 2004 4.045 4.072 3.936 4.072 45,309 +0.00(+0.07%)
Oct 29, 2004 4.140 4.140 3.947 4.069 114,195 -0.10(-2.41%)
Oct 28, 2004 4.273 4.276 4.126 4.170 119,720 -0.08(-1.85%)
Oct 27, 2004 4.058 4.343 4.058 4.248 260,806 -0.01(-0.25%)
Oct 26, 2004 4.072 4.273 4.001 4.259 85,462 +0.21(+5.09%)
Oct 25, 2004 4.034 4.056 3.871 4.053 47,888 +0.13(+3.25%)
Oct 22, 2004 3.828 3.931 3.828 3.925 61,149 -0.05(-1.30%)
Oct 21, 2004 4.072 4.113 3.934 3.977 183,817 -0.04(-1.08%)
Oct 20, 2004 3.648 4.069 3.648 4.020 318,272 +0.47(+13.14%)
Oct 19, 2004 3.551 3.635 3.537 3.553 50,466 -0.02(-0.46%)
Oct 18, 2004 3.513 3.570 3.513 3.570 57,097 -0.01(-0.23%)
Oct 15, 2004 3.553 3.581 3.532 3.578 25,785 +0.05(+1.38%)
Oct 14, 2004 3.510 3.529 3.510 3.529 26,154 +0.02(+0.54%)
Oct 13, 2004 3.510 3.518 3.496 3.510 47,519 +0.01(+0.23%)
Oct 12, 2004 3.477 3.502 3.448 3.502 36,100 +0.03(+0.78%)
Oct 11, 2004 3.412 3.475 3.412 3.475 20,260 +0.04(+1.19%)
Oct 08, 2004 3.458 3.458 3.372 3.434 55,624 -0.03(-0.78%)
Oct 07, 2004 3.491 3.545 3.461 3.461 114,563 -0.06(-1.77%)
Oct 06, 2004 3.301 3.545 3.293 3.524 33,521 +0.23(+6.92%)
Oct 05, 2004 3.412 3.420 3.059 3.296 27,996 -0.12(-3.65%)
Oct 04, 2004 3.415 3.469 3.377 3.420 12,156 +0.03(+0.80%)
Oct 01, 2004 3.187 3.420 3.176 3.393 50,466 +0.22(+6.93%)
Sep 30, 2004 3.057 3.173 3.057 3.173 19,523 +0.06(+1.83%)
Sep 29, 2004 3.049 3.116 3.019 3.116 19,892 +0.08(+2.50%)
Sep 28, 2004 3.030 3.138 3.016 3.040 29,101 -0.02(-0.53%)
Sep 27, 2004 3.070 3.111 3.019 3.057 27,627 -0.05(-1.66%)
Sep 24, 2004 3.260 3.266 3.070 3.108 31,311 -0.17(-5.14%)
Sep 23, 2004 3.255 3.296 3.244 3.277 7,735 -0.01(-0.25%)
Sep 22, 2004 3.401 3.401 3.266 3.285 16,576 -0.18(-5.32%)
Sep 21, 2004 3.420 3.540 3.415 3.469 19,523 +0.02(+0.71%)
Sep 20, 2004 3.486 3.515 3.431 3.445 4,788 +0.03(+0.95%)
Sep 17, 2004 3.502 3.510 3.344 3.412 72,937 +0.05(+1.45%)
Sep 16, 2004 3.228 3.410 3.228 3.363 6,262 +0.00(+0.08%)
Sep 15, 2004 3.228 3.361 3.228 3.361 22,102 +0.08(+2.40%)
Sep 14, 2004 3.353 3.361 3.277 3.282 32,048 -0.14(-4.05%)
Sep 13, 2004 3.423 3.502 3.374 3.420 37,573 +0.03(+0.80%)
Sep 10, 2004 3.190 3.434 3.135 3.393 42,981 -0.02(-0.48%)
Sep 09, 2004 3.233 3.458 3.233 3.410 47,888 +0.14(+4.23%)
Sep 08, 2004 3.190 3.285 3.176 3.271 34,258 +0.08(+2.55%)
Sep 07, 2004 3.019 3.285 3.019 3.190 27,115 +0.07(+2.09%)
Sep 03, 2004 3.277 3.282 3.021 3.125 30,206 +0.00(+0.09%)
Sep 02, 2004 3.195 3.217 3.070 3.122 25,785 -0.12(-3.85%)
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.