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

Rush Enterprises Cl B (NQ: RUSHB )

42.59 -0.08 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2010 5.774 5.807 5.566 5.603 31,792 -0.17(-2.89%)
Apr 29, 2010 5.668 5.798 5.632 5.770 91,471 +0.17(+2.98%)
Apr 28, 2010 5.709 5.717 5.570 5.603 16,935 -0.06(-1.01%)
Apr 27, 2010 5.733 5.884 5.656 5.660 76,761 -0.05(-0.86%)
Apr 26, 2010 5.725 5.760 5.648 5.709 86,785 +0.00(+0.07%)
Apr 23, 2010 5.701 5.758 5.676 5.705 45,805 +0.00(+0.07%)
Apr 22, 2010 5.697 5.819 5.697 5.701 105,157 -0.03(-0.50%)
Apr 21, 2010 5.513 5.798 5.513 5.729 64,241 +0.18(+3.15%)
Apr 20, 2010 5.701 5.705 5.554 5.554 19,769 -0.13(-2.22%)
Apr 19, 2010 5.599 5.680 5.595 5.680 31,849 -0.01(-0.14%)
Apr 16, 2010 5.900 5.900 5.676 5.689 11,439 -0.26(-4.38%)
Apr 15, 2010 5.827 6.043 5.827 5.949 47,188 +0.15(+2.67%)
Apr 14, 2010 5.680 5.794 5.680 5.794 35,262 +0.08(+1.35%)
Apr 13, 2010 5.741 5.758 5.701 5.717 21,119 -0.02(-0.43%)
Apr 12, 2010 5.611 5.807 5.611 5.741 40,032 +0.10(+1.73%)
Apr 09, 2010 5.611 5.656 5.591 5.644 16,353 -0.02(-0.29%)
Apr 08, 2010 5.619 5.697 5.619 5.660 23,018 +0.12(+2.21%)
Apr 07, 2010 5.342 5.652 5.294 5.538 14,749 +0.24(+4.53%)
Apr 06, 2010 4.964 5.334 4.964 5.298 9,523 +0.29(+5.86%)
Apr 05, 2010 5.000 5.037 4.984 5.004 13,610 +0.01(+0.24%)
Apr 01, 2010 4.972 4.992 4.992 4.992 21,611 -0.02(-0.33%)
Mar 31, 2010 4.561 5.009 4.561 5.009 52,583 +0.32(+6.77%)
Mar 30, 2010 4.597 4.748 4.536 4.691 69,499 +0.11(+2.49%)
Mar 29, 2010 4.785 4.785 4.455 4.577 151,181 -0.07(-1.40%)
Mar 25, 2010 4.642 4.642 4.642 4.642 0 +0.06(+1.33%)
Mar 24, 2010 4.516 4.679 4.516 4.581 4,506 -0.04(-0.88%)
Mar 23, 2010 4.609 4.744 4.609 4.622 13,339 -0.04(-0.87%)
Mar 22, 2010 4.589 4.662 4.548 4.662 4,926 +0.01(+0.26%)
Mar 19, 2010 4.622 4.785 4.491 4.650 22,821 +0.07(+1.42%)
Mar 18, 2010 4.616 4.616 4.585 4.585 2,210 +0.01(+0.18%)
Mar 17, 2010 4.532 4.609 4.520 4.577 35,842 +0.08(+1.81%)
Mar 16, 2010 4.520 4.520 4.495 4.495 736 -0.02(-0.54%)
Mar 15, 2010 4.434 4.520 4.434 4.520 493 +0.11(+2.40%)
Mar 12, 2010 4.479 4.491 4.373 4.414 7,296 -0.05(-1.18%)
Mar 11, 2010 4.337 4.475 4.337 4.467 3,978 +0.00(+0.09%)
Mar 10, 2010 4.536 4.536 4.333 4.463 5,363 -0.17(-3.69%)
Mar 09, 2010 4.259 4.634 4.259 4.634 1,746 +0.42(+10.06%)
Mar 08, 2010 4.186 4.210 4.178 4.210 1,453 +0.11(+2.78%)
Mar 05, 2010 3.905 4.157 3.877 4.096 14,278 +0.18(+4.47%)
Mar 04, 2010 3.877 3.921 3.877 3.921 67,075 +0.02(+0.52%)
Mar 03, 2010 3.872 3.905 3.868 3.901 74,902 -0.03(-0.83%)
Mar 02, 2010 3.889 3.944 3.889 3.934 23,396 +0.07(+1.79%)
Mar 01, 2010 3.864 3.893 3.738 3.864 51,085 -0.05(-1.35%)
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%)
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.