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 (%)
Mar 30, 2007 5.114 5.117 4.832 4.916 51,129 -0.16(-3.10%)
Mar 29, 2007 4.954 5.074 4.938 5.074 34,258 +0.17(+3.49%)
Mar 28, 2007 4.930 4.933 4.886 4.903 23,833 -0.04(-0.71%)
Mar 27, 2007 4.995 5.009 4.938 4.938 32,195 -0.19(-3.71%)
Mar 26, 2007 5.131 5.158 5.087 5.128 47,063 +0.00(+0.05%)
Mar 23, 2007 5.128 5.131 5.095 5.125 18,050 +0.01(+0.11%)
Mar 22, 2007 5.095 5.144 5.087 5.120 20,720 -0.02(-0.42%)
Mar 21, 2007 4.924 5.152 4.922 5.142 44,871 +0.20(+4.12%)
Mar 20, 2007 4.911 5.000 4.886 4.938 49,008 +0.06(+1.22%)
Mar 19, 2007 4.870 4.941 4.870 4.878 51,822 -0.00(-0.06%)
Mar 16, 2007 4.884 4.924 4.881 4.881 71,497 -0.01(-0.17%)
Mar 15, 2007 4.873 4.905 4.819 4.889 113,495 +0.05(+1.07%)
Mar 14, 2007 4.756 4.859 4.729 4.838 43,817 +0.07(+1.37%)
Mar 13, 2007 4.857 4.916 4.770 4.772 48,956 -0.08(-1.73%)
Mar 12, 2007 4.886 4.914 4.843 4.857 187,847 +0.02(+0.34%)
Mar 09, 2007 4.808 4.870 4.808 4.840 36,159 +0.01(+0.17%)
Mar 08, 2007 4.851 4.900 4.832 4.832 154,108 +0.04(+0.74%)
Mar 07, 2007 4.810 4.824 4.775 4.797 43,497 -0.01(-0.23%)
Mar 06, 2007 4.631 4.848 4.631 4.808 133,796 +0.15(+3.14%)
Mar 05, 2007 4.688 4.772 4.658 4.661 49,965 -0.04(-0.81%)
Mar 02, 2007 4.756 4.778 4.688 4.699 20,260 -0.09(-1.87%)
Mar 01, 2007 4.748 4.827 4.718 4.789 51,840 -0.03(-0.68%)
Feb 28, 2007 4.751 4.851 4.751 4.821 69,460 +0.08(+1.66%)
Feb 27, 2007 4.859 4.954 4.729 4.742 85,609 -0.20(-4.01%)
Feb 26, 2007 5.117 5.117 4.941 4.941 37,971 -0.13(-2.57%)
Feb 23, 2007 5.204 5.204 5.017 5.071 30,622 -0.04(-0.85%)
Feb 22, 2007 5.098 5.158 5.057 5.114 51,560 -0.01(-0.21%)
Feb 21, 2007 5.223 5.266 5.123 5.125 49,199 -0.11(-2.13%)
Feb 20, 2007 5.169 5.237 5.063 5.237 75,037 +0.16(+3.16%)
Feb 16, 2007 5.155 5.158 5.030 5.076 29,488 -0.06(-1.22%)
Feb 15, 2007 5.128 5.209 5.097 5.139 55,524 +0.01(+0.16%)
Feb 14, 2007 4.983 5.131 4.979 5.131 73,372 +0.15(+3.00%)
Feb 13, 2007 4.857 5.022 4.840 4.981 140,176 +0.19(+3.97%)
Feb 12, 2007 4.821 4.857 4.791 4.791 25,075 -0.07(-1.34%)
Feb 09, 2007 4.881 4.881 4.805 4.857 74,845 -0.01(-0.22%)
Feb 08, 2007 4.742 4.867 4.742 4.867 44,683 +0.06(+1.30%)
Feb 07, 2007 4.623 4.819 4.623 4.805 74,410 +0.17(+3.63%)
Feb 06, 2007 4.558 4.637 4.558 4.637 9,765 +0.08(+1.85%)
Feb 05, 2007 4.563 4.567 4.542 4.552 22,481 -0.03(-0.71%)
Feb 02, 2007 4.582 4.612 4.577 4.585 59,171 +0.03(+0.60%)
Feb 01, 2007 4.642 4.680 4.547 4.558 92,940 -0.07(-1.41%)
Jan 31, 2007 4.569 4.642 4.569 4.623 77,615 +0.06(+1.25%)
Jan 30, 2007 4.547 4.601 4.547 4.566 34,847 +0.06(+1.33%)
Jan 29, 2007 4.505 4.506 4.490 4.506 11,272 +0.01(+0.18%)
Jan 26, 2007 4.476 4.498 4.449 4.498 18,543 -0.04(-0.84%)
Jan 25, 2007 4.531 4.566 4.517 4.536 45,335 -0.03(-0.59%)
Jan 24, 2007 4.498 4.588 4.490 4.563 57,097 +0.10(+2.19%)
Jan 23, 2007 4.411 4.490 4.406 4.466 39,051 +0.05(+1.23%)
Jan 22, 2007 4.452 4.452 4.395 4.411 24,264 -0.03(-0.61%)
Jan 19, 2007 4.422 4.438 4.422 4.438 4,785 +0.00(+0.06%)
Jan 18, 2007 4.400 4.463 4.390 4.436 18,050 +0.08(+1.93%)
Jan 17, 2007 4.289 4.360 4.265 4.352 75,715 +0.05(+1.20%)
Jan 16, 2007 4.461 4.466 4.295 4.300 32,788 -0.20(-4.52%)
Jan 12, 2007 4.398 4.506 4.398 4.504 23,104 +0.11(+2.53%)
Jan 11, 2007 4.411 4.509 4.352 4.392 24,680 +0.04(+0.87%)
Jan 10, 2007 4.379 4.493 4.354 4.354 23,546 -0.07(-1.66%)
Jan 09, 2007 4.323 4.452 4.278 4.428 106,860 +0.08(+1.87%)
Jan 08, 2007 4.262 4.357 4.209 4.346 75,773 +0.04(+0.95%)
Jan 05, 2007 4.460 4.460 4.246 4.305 57,988 -0.15(-3.35%)
Jan 04, 2007 4.349 4.506 4.349 4.455 56,758 +0.03(+0.68%)
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.