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 31, 2009 3.176 3.225 2.838 3.188 5,967 -0.07(-2.12%)
Mar 30, 2009 3.091 3.258 3.017 3.258 8,104 -0.25(-7.19%)
Mar 26, 2009 3.453 3.510 3.453 3.510 2,455 +0.09(+2.50%)
Mar 25, 2009 3.425 3.510 3.298 3.425 8,025 +0.04(+1.08%)
Mar 24, 2009 3.457 3.563 3.388 3.388 4,759 -0.37(-9.86%)
Mar 23, 2009 3.380 3.758 3.131 3.758 97,684 +0.71(+23.40%)
Mar 20, 2009 3.225 3.347 3.005 3.046 18,551 +0.02(+0.81%)
Mar 19, 2009 3.347 3.490 3.021 3.021 6,630 -0.28(-8.51%)
Mar 18, 2009 2.895 3.302 2.895 3.302 45,189 +0.42(+14.71%)
Mar 17, 2009 2.679 2.879 2.679 2.879 23,821 +0.18(+6.80%)
Mar 16, 2009 2.745 2.826 2.692 2.696 10,056 -0.09(-3.07%)
Mar 13, 2009 2.688 2.895 2.688 2.781 20,542 +0.14(+5.24%)
Mar 12, 2009 2.569 2.696 2.553 2.643 161,304 +0.17(+6.92%)
Mar 11, 2009 2.476 2.516 2.472 2.472 1,473 +0.07(+2.88%)
Mar 10, 2009 2.415 2.549 2.260 2.402 12,480 +0.04(+1.72%)
Mar 09, 2009 2.431 2.431 2.362 2.362 5,572 +0.09(+4.13%)
Mar 06, 2009 2.313 2.354 2.268 2.268 1,227 -0.03(-1.42%)
Mar 05, 2009 2.468 2.472 2.301 2.301 4,717 -0.23(-9.02%)
Mar 04, 2009 2.635 2.635 2.529 2.529 3,438 -0.16(-5.91%)
Mar 02, 2009 2.981 2.981 2.679 2.688 8,592 -0.52(-16.14%)
Feb 27, 2009 3.135 3.205 3.078 3.205 33,735 +0.04(+1.29%)
Feb 26, 2009 3.249 3.249 3.119 3.164 13,924 -0.11(-3.48%)
Feb 25, 2009 3.184 3.347 3.152 3.278 20,874 +0.04(+1.26%)
Feb 24, 2009 3.286 3.384 3.191 3.237 16,699 -0.05(-1.61%)
Feb 23, 2009 3.498 3.498 3.290 3.290 9,096 -0.21(-5.94%)
Feb 20, 2009 3.665 3.665 3.498 3.498 7,669 -0.15(-4.24%)
Feb 19, 2009 3.669 3.730 3.640 3.653 14,734 +0.07(+2.05%)
Feb 18, 2009 3.681 3.685 3.579 3.579 9,086 -0.11(-3.09%)
Feb 17, 2009 3.620 3.693 3.571 3.693 21,119 -0.04(-1.20%)
Feb 13, 2009 3.677 3.844 3.612 3.738 10,812 -0.13(-3.37%)
Feb 12, 2009 3.854 3.980 3.771 3.868 34,732 -0.08(-2.06%)
Feb 11, 2009 3.575 3.999 3.156 3.950 20,724 +0.02(+0.41%)
Feb 10, 2009 3.934 3.934 3.901 3.934 736 -0.02(-0.41%)
Feb 09, 2009 3.995 4.056 3.934 3.950 3,929 -0.09(-2.22%)
Feb 06, 2009 3.832 4.105 3.820 4.039 9,752 +0.37(+10.10%)
Feb 05, 2009 3.343 3.669 3.343 3.669 12,112 +0.24(+7.13%)
Feb 04, 2009 3.388 3.559 3.311 3.425 18,956 -0.07(-1.98%)
Feb 03, 2009 3.453 3.526 3.372 3.494 10,621 -0.04(-1.04%)
Feb 02, 2009 3.534 3.820 3.384 3.530 33,141 -0.07(-1.81%)
Jan 30, 2009 3.376 3.685 3.315 3.596 43,924 +0.06(+1.73%)
Jan 29, 2009 3.559 3.587 3.449 3.534 3,929 -0.13(-3.45%)
Jan 28, 2009 3.518 3.661 3.518 3.661 5,223 +0.19(+5.52%)
Jan 27, 2009 3.359 3.689 3.351 3.469 12,158 +0.03(+0.77%)
Jan 26, 2009 3.388 3.704 3.331 3.443 46,589 +0.16(+5.03%)
Jan 23, 2009 3.441 3.534 3.201 3.278 11,790 -0.35(-9.55%)
Jan 22, 2009 3.506 3.738 3.335 3.624 14,788 +0.14(+3.97%)
Jan 21, 2009 3.591 3.591 3.298 3.486 110,558 +0.01(+0.35%)
Jan 20, 2009 3.306 3.482 3.306 3.473 15,226 +0.03(+0.95%)
Jan 16, 2009 3.400 3.469 3.286 3.441 19,926 -0.00(-0.12%)
Jan 15, 2009 3.184 3.518 3.054 3.445 37,146 +0.24(+7.50%)
Jan 14, 2009 3.180 3.315 3.180 3.205 3,438 -0.13(-3.79%)
Jan 13, 2009 3.164 3.343 3.164 3.331 2,247 +0.10(+3.02%)
Jan 12, 2009 3.355 3.374 3.123 3.233 7,210 -0.13(-3.87%)
Jan 09, 2009 3.510 3.539 3.278 3.363 13,379 -0.35(-9.43%)
Jan 08, 2009 3.339 3.714 3.339 3.714 25,609 +0.20(+5.68%)
Jan 07, 2009 3.728 3.728 3.384 3.514 49,091 -0.24(-6.40%)
Jan 06, 2009 3.596 3.763 3.473 3.754 21,365 +0.18(+4.89%)
Jan 05, 2009 3.917 3.917 3.482 3.579 21,377 -0.08(-2.12%)
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.