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 (%)
Dec 30, 2005 3.822 3.912 3.820 3.909 34,258 +0.02(+0.49%)
Dec 29, 2005 3.866 3.890 3.833 3.890 12,156 +0.06(+1.49%)
Dec 28, 2005 3.874 3.874 3.820 3.833 12,892 +0.02(+0.50%)
Dec 27, 2005 3.833 3.833 3.814 3.814 49,361 -0.02(-0.49%)
Dec 23, 2005 3.849 3.849 3.817 3.833 23,649 -0.01(-0.14%)
Dec 22, 2005 3.841 3.847 3.814 3.839 37,942 +0.00(+0.00%)
Dec 21, 2005 3.882 3.882 3.820 3.838 13,261 -0.03(-0.77%)
Dec 20, 2005 3.885 3.893 3.852 3.868 9,577 -0.08(-2.06%)
Dec 19, 2005 3.896 3.950 3.882 3.950 19,862 +0.06(+1.54%)
Dec 16, 2005 3.947 3.993 3.890 3.890 43,733 -0.07(-1.78%)
Dec 15, 2005 3.898 3.974 3.887 3.961 36,892 +0.04(+0.90%)
Dec 14, 2005 3.855 3.925 3.828 3.925 43,581 +0.08(+2.12%)
Dec 13, 2005 3.871 3.877 3.822 3.844 83,620 +0.00(+0.00%)
Dec 12, 2005 3.898 3.898 3.801 3.844 111,715 -0.05(-1.39%)
Dec 09, 2005 3.915 3.915 3.825 3.898 80,717 +0.03(+0.84%)
Dec 08, 2005 3.950 3.950 3.830 3.866 45,247 -0.07(-1.86%)
Dec 07, 2005 3.830 3.939 3.828 3.939 93,709 +0.09(+2.40%)
Dec 06, 2005 3.909 3.909 3.839 3.847 44,720 -0.02(-0.63%)
Dec 05, 2005 4.075 4.075 3.814 3.871 99,401 -0.10(-2.60%)
Dec 02, 2005 4.067 4.067 3.915 3.974 77,763 -0.04(-1.08%)
Dec 01, 2005 3.909 4.064 3.909 4.018 98,266 +0.12(+2.99%)
Nov 30, 2005 3.953 3.963 3.858 3.901 133,925 -0.05(-1.37%)
Nov 29, 2005 3.893 3.963 3.885 3.955 39,990 +0.04(+1.11%)
Nov 28, 2005 3.912 3.931 3.833 3.912 147,433 +0.03(+0.77%)
Nov 25, 2005 3.947 3.947 3.879 3.882 42,362 -0.06(-1.45%)
Nov 23, 2005 3.912 3.953 3.746 3.939 83,476 +0.04(+1.04%)
Nov 22, 2005 3.934 3.944 3.852 3.898 172,810 -0.04(-0.90%)
Nov 21, 2005 3.901 3.934 3.871 3.934 424,378 +0.05(+1.40%)
Nov 18, 2005 3.858 3.879 3.801 3.879 698,737 +0.01(+0.35%)
Nov 17, 2005 3.752 3.866 3.752 3.866 51,490 +0.06(+1.57%)
Nov 16, 2005 3.817 3.836 3.773 3.806 78,853 -0.04(-1.06%)
Nov 15, 2005 3.887 3.904 3.828 3.847 84,316 -0.06(-1.60%)
Nov 14, 2005 3.915 3.936 3.893 3.909 129,537 +0.00(+0.00%)
Nov 11, 2005 3.931 3.931 3.898 3.909 16,462 -0.01(-0.35%)
Nov 10, 2005 3.923 3.939 3.877 3.923 149,422 -0.03(-0.82%)
Nov 09, 2005 3.901 3.980 3.839 3.955 83,222 +0.04(+1.04%)
Nov 08, 2005 3.860 3.999 3.844 3.915 127,622 +0.02(+0.49%)
Nov 07, 2005 3.936 3.966 3.866 3.896 385,124 -0.05(-1.37%)
Nov 04, 2005 4.026 4.026 3.752 3.950 105,125 -0.01(-0.34%)
Nov 03, 2005 3.969 3.977 3.936 3.963 41,379 -0.03(-0.75%)
Nov 02, 2005 3.944 4.007 3.925 3.993 581,798 +0.03(+0.82%)
Nov 01, 2005 3.906 4.045 3.898 3.961 259,510 +0.01(+0.27%)
Oct 31, 2005 3.860 3.950 3.847 3.950 218,241 +0.09(+2.32%)
Oct 28, 2005 3.841 3.863 3.828 3.860 214,668 +0.02(+0.49%)
Oct 27, 2005 3.841 3.871 3.828 3.841 123,286 -0.06(-1.46%)
Oct 26, 2005 3.925 3.925 3.839 3.898 191,133 -0.01(-0.28%)
Oct 25, 2005 3.988 3.988 3.885 3.909 48,256 -0.06(-1.50%)
Oct 24, 2005 3.999 4.058 3.936 3.969 43,482 +0.01(+0.14%)
Oct 21, 2005 3.822 3.991 3.822 3.963 14,399 +0.08(+2.17%)
Oct 20, 2005 3.923 3.923 3.830 3.879 53,343 -0.05(-1.31%)
Oct 19, 2005 3.917 3.961 3.860 3.931 199,734 +0.18(+4.85%)
Oct 18, 2005 3.787 3.787 3.719 3.749 51,616 -0.04(-0.93%)
Oct 17, 2005 3.822 3.828 3.773 3.784 91,076 -0.03(-0.78%)
Oct 14, 2005 3.801 3.814 3.774 3.814 74,009 +0.01(+0.36%)
Oct 13, 2005 3.855 3.855 3.790 3.801 73,442 -0.04(-1.06%)
Oct 12, 2005 3.928 3.928 3.833 3.841 87,197 -0.14(-3.48%)
Oct 11, 2005 3.866 4.037 3.866 3.980 15,681 +0.05(+1.17%)
Oct 10, 2005 3.904 3.934 3.871 3.934 38,741 -0.02(-0.48%)
Oct 07, 2005 3.939 3.955 3.939 3.953 9,290 -0.02(-0.61%)
Oct 06, 2005 3.939 3.977 3.939 3.977 16,208 +0.02(+0.48%)
Oct 05, 2005 3.993 3.996 3.890 3.958 38,270 -0.11(-2.61%)
Oct 04, 2005 4.001 4.067 4.001 4.064 19,085 +0.07(+1.63%)
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.