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 (%)
Feb 28, 2006 4.713 4.726 4.669 4.688 41,625 -0.02(-0.52%)
Feb 27, 2006 4.745 4.886 4.704 4.713 184,981 +0.09(+2.00%)
Feb 24, 2006 4.647 4.680 4.482 4.620 39,043 -0.03(-0.58%)
Feb 23, 2006 4.740 4.740 4.634 4.647 49,685 -0.04(-0.75%)
Feb 22, 2006 4.734 4.734 4.683 4.683 13,353 +0.02(+0.41%)
Feb 21, 2006 4.737 4.737 4.626 4.664 41,029 +0.01(+0.17%)
Feb 17, 2006 4.650 4.680 4.558 4.656 111,789 -0.02(-0.46%)
Feb 16, 2006 4.631 4.710 4.571 4.677 65,201 -0.01(-0.29%)
Feb 15, 2006 4.588 4.732 4.582 4.691 34,258 +0.10(+2.19%)
Feb 14, 2006 4.400 4.647 4.373 4.590 98,554 +0.23(+5.16%)
Feb 13, 2006 4.471 4.471 4.327 4.365 66,697 +0.02(+0.56%)
Feb 10, 2006 4.235 4.341 4.216 4.341 33,514 +0.07(+1.72%)
Feb 09, 2006 4.357 4.371 4.267 4.267 34,755 -0.04(-0.82%)
Feb 08, 2006 4.286 4.333 4.210 4.303 50,562 +0.08(+1.99%)
Feb 07, 2006 4.346 4.349 4.202 4.219 23,133 -0.11(-2.45%)
Feb 06, 2006 4.215 4.333 4.113 4.324 45,158 +0.04(+0.82%)
Feb 03, 2006 4.240 4.452 4.194 4.289 161,644 +0.13(+3.07%)
Feb 02, 2006 4.248 4.251 4.091 4.162 32,880 -0.10(-2.29%)
Feb 01, 2006 4.319 4.327 4.257 4.259 38,402 -0.03(-0.70%)
Jan 31, 2006 4.365 4.365 4.284 4.289 120,291 -0.07(-1.62%)
Jan 30, 2006 4.373 4.449 4.343 4.360 77,619 -0.05(-1.11%)
Jan 27, 2006 4.343 4.455 4.343 4.409 272,988 +0.04(+0.87%)
Jan 26, 2006 4.384 4.390 4.346 4.371 60,818 +0.00(+0.00%)
Jan 25, 2006 4.354 4.395 4.354 4.371 128,929 +0.03(+0.62%)
Jan 24, 2006 4.357 4.357 4.278 4.343 53,045 +0.00(+0.00%)
Jan 23, 2006 4.208 4.354 4.181 4.343 143,786 +0.08(+1.91%)
Jan 20, 2006 4.343 4.343 4.257 4.262 101,913 -0.01(-0.32%)
Jan 19, 2006 4.289 4.300 4.224 4.276 127,161 -0.01(-0.32%)
Jan 18, 2006 4.267 4.289 4.110 4.289 93,356 +0.14(+3.40%)
Jan 17, 2006 4.352 4.352 4.001 4.148 63,076 -0.14(-3.35%)
Jan 13, 2006 4.308 4.346 4.251 4.292 21,534 -0.01(-0.25%)
Jan 12, 2006 4.221 4.422 4.221 4.303 40,889 -0.01(-0.25%)
Jan 11, 2006 4.343 4.373 4.284 4.314 123,706 -0.01(-0.31%)
Jan 10, 2006 4.050 4.444 4.050 4.327 251,825 +0.29(+7.12%)
Jan 09, 2006 3.999 4.039 3.999 4.039 1,841 +0.04(+1.02%)
Jan 06, 2006 4.010 4.045 3.999 3.999 9,209 -0.00(-0.07%)
Jan 05, 2006 3.953 4.012 3.947 4.001 18,897 +0.05(+1.38%)
Jan 04, 2006 3.896 3.966 3.896 3.947 122,446 +0.04(+0.97%)
Jan 03, 2006 3.982 3.993 3.890 3.909 90,906 +0.00(+0.00%)
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%)
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.