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 26, 2010 3.872 3.950 3.783 3.917 73,286 -0.02(-0.62%)
Feb 25, 2010 3.893 3.942 3.881 3.942 1,719 +0.02(+0.41%)
Feb 24, 2010 4.109 4.109 3.734 3.925 17,681 -0.23(-5.58%)
Feb 23, 2010 4.666 4.666 3.962 4.157 60,754 -0.20(-4.67%)
Feb 22, 2010 4.357 4.361 4.357 4.361 491 +0.07(+1.52%)
Feb 19, 2010 4.206 4.479 4.206 4.296 74,698 +0.12(+2.93%)
Feb 18, 2010 4.157 4.296 4.153 4.174 36,959 +0.08(+1.99%)
Feb 17, 2010 3.901 4.157 3.901 4.092 2,637 +0.24(+6.35%)
Feb 16, 2010 3.934 3.934 3.787 3.848 982 -0.09(-2.38%)
Feb 12, 2010 3.868 3.942 3.942 3.942 8,104 +0.02(+0.52%)
Feb 11, 2010 3.905 3.942 3.901 3.921 8,948 +0.06(+1.48%)
Feb 10, 2010 3.893 3.893 3.807 3.864 7,571 -0.09(-2.27%)
Feb 09, 2010 3.974 3.974 3.889 3.954 1,473 +0.00(+0.10%)
Feb 08, 2010 3.982 3.982 3.925 3.950 1,822 -0.16(-3.87%)
Feb 05, 2010 4.133 4.133 4.109 4.109 491 +0.02(+0.40%)
Feb 04, 2010 4.092 4.092 4.092 4.092 245 +0.00(+0.00%)
Feb 03, 2010 4.145 4.157 4.027 4.092 5,157 -0.06(-1.37%)
Feb 02, 2010 4.113 4.178 4.113 4.149 982 +0.04(+0.99%)
Feb 01, 2010 4.109 4.109 4.109 4.109 245 +0.06(+1.51%)
Jan 29, 2010 4.121 4.121 3.999 4.048 2,210 -0.01(-0.20%)
Jan 28, 2010 4.149 4.149 3.995 4.056 10,417 -0.14(-3.39%)
Jan 27, 2010 3.917 4.198 3.917 4.198 4,408 +0.18(+4.56%)
Jan 26, 2010 4.088 4.088 3.982 4.015 7,613 -0.11(-2.67%)
Jan 25, 2010 4.072 4.125 4.048 4.125 2,013 -0.01(-0.30%)
Jan 22, 2010 4.129 4.178 4.076 4.137 4,174 +0.12(+2.94%)
Jan 21, 2010 4.239 4.239 4.003 4.019 31,193 -0.16(-3.89%)
Jan 20, 2010 4.365 4.390 4.052 4.182 18,172 -0.12(-2.84%)
Jan 19, 2010 4.072 4.487 4.072 4.304 33,231 +0.27(+6.77%)
Jan 15, 2010 4.223 4.031 4.031 4.031 26,522 -0.25(-5.80%)
Jan 14, 2010 4.231 4.280 4.186 4.280 6,429 +0.08(+1.94%)
Jan 13, 2010 4.170 4.215 4.137 4.198 12,197 -0.01(-0.19%)
Jan 12, 2010 4.365 4.365 4.109 4.206 8,349 -0.15(-3.55%)
Jan 11, 2010 4.215 4.377 4.215 4.361 51,080 +0.19(+4.54%)
Jan 08, 2010 4.223 4.223 4.141 4.172 1,719 -0.03(-0.73%)
Jan 07, 2010 4.182 4.210 4.182 4.202 2,455 -0.02(-0.48%)
Jan 06, 2010 4.443 4.443 4.223 4.223 49,499 -0.20(-4.51%)
Jan 05, 2010 4.406 4.422 4.255 4.422 16,935 +0.07(+1.59%)
Jan 04, 2010 4.312 4.402 4.312 4.353 982 +0.07(+1.71%)
Dec 31, 2009 4.324 4.280 4.280 4.280 3,929 -0.11(-2.55%)
Dec 30, 2009 4.288 4.402 4.210 4.392 12,269 +0.02(+0.42%)
Dec 29, 2009 4.329 4.394 4.329 4.373 17,991 +0.02(+0.37%)
Dec 28, 2009 4.320 4.361 4.267 4.357 26,404 +0.01(+0.19%)
Dec 24, 2009 4.243 4.349 4.060 4.349 17,384 +0.07(+1.71%)
Dec 23, 2009 4.166 4.276 4.153 4.276 8,747 +0.07(+1.74%)
Dec 22, 2009 3.909 4.215 3.909 4.202 27,497 +0.37(+9.78%)
Dec 21, 2009 3.864 3.864 3.783 3.828 2,455 +0.13(+3.53%)
Dec 18, 2009 3.889 3.889 3.697 3.697 3,929 -0.12(-3.20%)
Dec 17, 2009 3.746 3.820 3.710 3.820 2,087 -0.02(-0.64%)
Dec 16, 2009 3.866 3.866 3.746 3.844 5,648 -0.09(-2.18%)
Dec 15, 2009 3.758 3.938 3.746 3.929 28,364 +0.17(+4.55%)
Dec 14, 2009 3.868 3.868 3.758 3.758 19,069 -0.08(-2.02%)
Dec 11, 2009 3.897 3.917 3.689 3.836 58,013 +0.02(+0.53%)
Dec 10, 2009 4.133 4.133 3.791 3.815 7,281 -0.24(-6.02%)
Dec 09, 2009 4.235 4.235 4.060 4.060 11,787 -0.20(-4.78%)
Dec 08, 2009 4.166 4.276 4.137 4.263 11,029 -0.01(-0.19%)
Dec 07, 2009 4.092 4.272 4.092 4.272 2,436 +0.12(+2.94%)
Dec 04, 2009 3.946 4.149 3.917 4.149 6,254 +0.28(+7.26%)
Dec 03, 2009 3.877 3.877 3.775 3.868 5,157 +0.00(+0.00%)
Dec 02, 2009 3.820 3.893 3.750 3.868 3,710 -0.02(-0.52%)
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.