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, 2009 3.661 3.982 3.425 3.982 34,594 +0.29(+7.95%)
Nov 27, 2009 3.771 3.779 3.689 3.689 4,371 -0.15(-3.92%)
Nov 25, 2009 3.791 3.844 3.787 3.840 4,798 +0.01(+0.32%)
Nov 24, 2009 3.911 3.911 3.596 3.828 14,356 -0.00(-0.11%)
Nov 23, 2009 4.162 4.162 3.820 3.832 9,607 +0.15(+4.21%)
Nov 20, 2009 3.909 3.946 3.677 3.677 9,528 -0.31(-7.76%)
Nov 19, 2009 4.145 4.149 3.836 3.986 143,129 -0.24(-5.77%)
Nov 18, 2009 4.145 4.276 4.113 4.231 46,142 +0.03(+0.78%)
Nov 17, 2009 4.162 4.235 4.098 4.198 7,770 -0.04(-0.87%)
Nov 16, 2009 3.962 4.235 3.962 4.235 35,054 +0.30(+7.55%)
Nov 13, 2009 3.795 3.974 3.673 3.938 151,604 +0.12(+3.09%)
Nov 12, 2009 3.934 3.966 3.783 3.820 1,227 -0.15(-3.70%)
Nov 11, 2009 3.942 3.966 3.811 3.966 736 +0.07(+1.88%)
Nov 10, 2009 3.991 3.991 3.893 3.893 994 -0.09(-2.15%)
Nov 09, 2009 3.978 4.011 3.958 3.978 27,593 +0.05(+1.24%)
Nov 06, 2009 3.889 3.929 3.836 3.929 72,200 +0.09(+2.28%)
Nov 05, 2009 3.832 3.889 3.832 3.842 3,664 +0.03(+0.80%)
Nov 04, 2009 3.868 3.877 3.803 3.811 130,280 -0.10(-2.50%)
Nov 03, 2009 3.754 3.962 3.754 3.909 70,260 +0.16(+4.23%)
Nov 02, 2009 3.718 3.754 3.600 3.750 29,071 +0.02(+0.66%)
Oct 30, 2009 3.783 3.807 3.726 3.726 162,650 -0.08(-2.14%)
Oct 29, 2009 3.787 3.852 3.787 3.807 40,594 +0.01(+0.21%)
Oct 28, 2009 3.856 3.864 3.775 3.799 3,438 -0.11(-2.81%)
Oct 27, 2009 3.934 3.942 3.815 3.909 5,218 -0.06(-1.54%)
Oct 26, 2009 3.991 3.999 3.863 3.970 94,357 +0.07(+1.77%)
Oct 23, 2009 3.962 4.068 3.852 3.901 174,870 -0.17(-4.10%)
Oct 22, 2009 4.019 4.068 3.868 4.068 28,845 +0.03(+0.81%)
Oct 21, 2009 4.259 4.259 4.035 4.035 3,364 -0.24(-5.71%)
Oct 20, 2009 4.276 4.280 4.276 4.280 2,210 +0.04(+1.06%)
Oct 19, 2009 4.243 4.272 4.235 4.235 7,367 -0.02(-0.57%)
Oct 16, 2009 4.235 4.259 4.215 4.259 39,415 +0.01(+0.29%)
Oct 15, 2009 4.300 4.316 4.196 4.247 9,081 -0.13(-2.98%)
Oct 14, 2009 4.438 4.438 4.267 4.377 11,542 -0.04(-1.01%)
Oct 13, 2009 4.288 4.422 4.271 4.422 57,043 +0.09(+1.97%)
Oct 12, 2009 4.337 4.337 4.333 4.337 51,326 +0.03(+0.76%)
Oct 09, 2009 4.288 4.304 4.284 4.304 21,856 -0.01(-0.28%)
Oct 08, 2009 4.304 4.316 4.304 4.316 12,033 +0.04(+0.86%)
Oct 07, 2009 4.280 4.280 4.280 4.280 2,946 +0.00(+0.10%)
Oct 06, 2009 4.308 4.451 4.276 4.276 25,982 +0.09(+2.24%)
Oct 05, 2009 4.141 4.182 4.117 4.182 15,007 +0.10(+2.50%)
Oct 02, 2009 4.052 4.092 4.052 4.080 4,174 -0.16(-3.75%)
Oct 01, 2009 4.386 4.386 4.174 4.239 12,126 -0.23(-5.10%)
Sep 30, 2009 4.557 4.557 4.434 4.467 10,879 -0.14(-3.09%)
Sep 29, 2009 4.719 4.719 4.569 4.609 16,765 -0.04(-0.79%)
Sep 28, 2009 4.532 4.760 4.532 4.646 58,180 +0.21(+4.77%)
Sep 25, 2009 4.422 4.438 4.422 4.434 982 -0.06(-1.36%)
Sep 24, 2009 4.402 4.540 4.402 4.495 7,915 +0.06(+1.28%)
Sep 23, 2009 4.540 4.666 4.402 4.438 6,385 -0.13(-2.94%)
Sep 22, 2009 4.585 4.695 4.573 4.573 20,137 -0.01(-0.27%)
Sep 21, 2009 4.512 4.609 4.512 4.585 1,475 +0.23(+5.33%)
Sep 18, 2009 4.597 4.683 4.353 4.353 8,595 -0.25(-5.40%)
Sep 17, 2009 4.544 4.662 4.479 4.601 79,433 +0.12(+2.73%)
Sep 16, 2009 4.495 4.495 4.451 4.479 39,187 -0.00(-0.09%)
Sep 15, 2009 4.520 4.532 4.430 4.483 32,635 +0.01(+0.27%)
Sep 14, 2009 4.491 4.520 4.463 4.471 24,312 -0.15(-3.35%)
Sep 11, 2009 4.662 4.662 4.593 4.626 736 -0.10(-2.15%)
Sep 10, 2009 4.573 4.728 4.573 4.728 1,227 +0.17(+3.75%)
Sep 09, 2009 4.430 4.671 4.430 4.557 13,759 +0.06(+1.27%)
Sep 08, 2009 4.402 4.512 4.402 4.500 10,066 -0.04(-0.90%)
Sep 04, 2009 4.483 4.548 4.475 4.540 10,601 +0.02(+0.54%)
Sep 03, 2009 4.402 4.589 4.377 4.516 17,679 +0.02(+0.54%)
Sep 02, 2009 4.455 4.491 4.337 4.491 27,983 +0.03(+0.64%)
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.