Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl B (NQ: RUSHB )

39.31 -0.63 (-1.58%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 13, 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, 2011 6.988 7.081 6.922 6.922 5,648 -0.07(-0.93%)
Dec 29, 2011 7.000 7.000 6.918 6.988 2,455 -0.00(-0.06%)
Dec 28, 2011 7.053 7.089 6.873 6.992 11,097 -0.07(-0.98%)
Dec 27, 2011 6.829 7.061 6.829 7.061 9,332 +0.15(+2.12%)
Dec 23, 2011 6.768 6.918 6.503 6.914 19,695 +0.27(+4.04%)
Dec 21, 2011 6.470 6.694 6.466 6.645 13,261 +0.23(+3.62%)
Dec 20, 2011 6.474 6.515 6.340 6.413 13,524 +0.25(+4.10%)
Dec 19, 2011 6.336 6.348 6.149 6.161 2,210 -0.22(-3.38%)
Dec 16, 2011 6.417 6.503 6.165 6.377 5,648 +0.11(+1.82%)
Dec 15, 2011 6.226 6.275 6.198 6.263 2,946 +0.15(+2.53%)
Dec 14, 2011 6.275 6.299 6.096 6.108 46,181 -0.32(-4.94%)
Dec 13, 2011 6.556 6.605 6.381 6.426 6,139 -0.08(-1.19%)
Dec 12, 2011 6.409 6.503 6.283 6.503 12,075 -0.10(-1.54%)
Dec 09, 2011 6.267 6.662 6.250 6.605 25,275 +0.31(+4.98%)
Dec 08, 2011 6.381 6.381 6.185 6.291 18,796 -0.22(-3.38%)
Dec 07, 2011 6.393 6.511 6.136 6.511 8,840 +0.07(+1.01%)
Dec 06, 2011 6.452 6.597 6.397 6.446 34,162 -0.13(-1.92%)
Dec 05, 2011 6.531 6.572 6.466 6.572 1,903 +0.11(+1.77%)
Dec 02, 2011 6.238 6.495 6.238 6.458 14,624 +0.25(+4.00%)
Dec 01, 2011 6.348 6.446 6.198 6.210 42,748 -0.21(-3.23%)
Nov 30, 2011 6.312 6.417 6.084 6.417 650,570 +0.29(+4.72%)
Nov 29, 2011 6.112 6.157 5.986 6.128 44,098 +0.04(+0.67%)
Nov 28, 2011 6.141 6.263 5.986 6.088 48,801 +0.22(+3.82%)
Nov 25, 2011 5.847 5.953 5.847 5.864 15,567 +0.04(+0.77%)
Nov 23, 2011 5.823 6.079 5.819 5.819 36,316 +0.05(+0.92%)
Nov 22, 2011 5.754 6.031 5.754 5.766 53,583 +0.12(+2.16%)
Nov 21, 2011 5.770 5.925 5.603 5.644 79,433 -0.18(-3.08%)
Nov 18, 2011 5.953 5.961 5.733 5.823 91,751 -0.03(-0.56%)
Nov 17, 2011 6.067 6.157 5.721 5.856 65,245 -0.27(-4.45%)
Nov 16, 2011 6.515 6.515 6.067 6.128 101,051 -0.42(-6.46%)
Nov 15, 2011 6.259 6.637 6.246 6.552 23,909 +0.18(+2.81%)
Nov 14, 2011 6.417 6.417 6.230 6.373 4,378 -0.12(-1.88%)
Nov 11, 2011 6.369 6.495 6.369 6.495 3,710 +0.26(+4.11%)
Nov 10, 2011 6.511 6.511 6.234 6.238 7,062 -0.41(-6.13%)
Nov 09, 2011 6.193 6.645 6.193 6.645 36,628 +0.17(+2.64%)
Nov 08, 2011 6.409 6.474 6.161 6.474 60,685 -0.12(-1.85%)
Nov 07, 2011 6.503 6.629 6.413 6.597 52,144 +0.01(+0.19%)
Nov 04, 2011 6.576 6.678 6.474 6.584 16,338 -0.01(-0.19%)
Nov 03, 2011 6.536 6.597 6.132 6.597 24,803 +0.19(+2.99%)
Nov 02, 2011 6.511 6.597 6.405 6.405 24,717 +0.05(+0.77%)
Nov 01, 2011 6.283 6.542 6.189 6.356 24,260 -0.23(-3.46%)
Oct 31, 2011 6.157 6.597 6.157 6.584 18,457 +0.16(+2.54%)
Oct 28, 2011 6.674 6.674 6.422 6.422 2,870 -0.07(-1.07%)
Oct 27, 2011 6.568 6.731 6.491 6.491 102,321 +0.19(+3.04%)
Oct 26, 2011 6.446 6.446 6.149 6.299 23,791 +0.09(+1.44%)
Oct 25, 2011 6.145 6.588 5.986 6.210 42,166 +0.13(+2.07%)
Oct 24, 2011 5.945 6.084 5.811 6.084 44,901 +0.31(+5.43%)
Oct 21, 2011 5.636 5.770 5.636 5.770 10,999 +0.08(+1.43%)
Oct 20, 2011 5.575 5.689 5.424 5.689 8,283 +0.07(+1.16%)
Oct 19, 2011 5.827 5.917 5.623 5.623 8,840 -0.18(-3.16%)
Oct 18, 2011 5.619 5.807 5.619 5.807 491 +0.26(+4.62%)
Oct 17, 2011 5.538 5.607 5.375 5.550 7,563 -0.23(-4.01%)
Oct 14, 2011 5.428 5.782 5.428 5.782 3,683 +0.43(+7.98%)
Oct 13, 2011 5.294 5.359 5.163 5.355 24,086 -0.09(-1.72%)
Oct 12, 2011 5.534 5.579 5.314 5.448 33,637 +0.15(+2.84%)
Oct 11, 2011 5.285 5.371 5.147 5.298 9,307 +0.04(+0.85%)
Oct 10, 2011 5.326 5.326 5.139 5.253 11,822 +0.07(+1.41%)
Oct 07, 2011 5.098 5.180 5.098 5.180 2,158 +0.05(+0.95%)
Oct 06, 2011 5.000 5.131 4.992 5.131 19,116 +0.21(+4.30%)
Oct 05, 2011 4.907 4.923 4.813 4.919 2,455 +0.05(+1.09%)
Oct 04, 2011 4.316 4.866 4.308 4.866 24,140 +0.48(+11.06%)
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.