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, 2013 7.953 8.067 7.953 8.063 0 +0.06(+0.76%)
Apr 29, 2013 7.961 8.026 7.961 8.001 27,863 +0.11(+1.39%)
Apr 26, 2013 7.969 7.969 7.688 7.891 74,671 -0.07(-0.92%)
Apr 25, 2013 7.655 7.993 7.655 7.965 90,194 +0.29(+3.77%)
Apr 24, 2013 7.578 7.700 7.554 7.676 0 +0.12(+1.62%)
Apr 23, 2013 7.602 7.602 7.554 7.554 2,210 +0.01(+0.16%)
Apr 22, 2013 7.729 7.729 7.537 7.541 30,938 -0.18(-2.27%)
Apr 19, 2013 7.733 7.786 7.688 7.716 19,680 +0.03(+0.37%)
Apr 18, 2013 7.725 7.725 7.619 7.688 4,666 -0.08(-1.00%)
Apr 17, 2013 8.010 8.018 7.688 7.765 7,684 -0.29(-3.59%)
Apr 16, 2013 7.969 8.095 7.969 8.054 16,456 +0.09(+1.07%)
Apr 15, 2013 8.181 8.181 7.896 7.969 76,147 -0.26(-3.12%)
Apr 12, 2013 8.213 8.319 8.189 8.225 90,749 -0.07(-0.88%)
Apr 11, 2013 8.307 8.388 8.258 8.299 30,923 +0.00(+0.05%)
Apr 10, 2013 8.246 8.380 8.246 8.295 83,669 +0.05(+0.59%)
Apr 09, 2013 8.303 8.323 8.217 8.246 19,403 -0.08(-0.98%)
Apr 08, 2013 8.274 8.339 8.217 8.327 5,893 +0.10(+1.19%)
Apr 05, 2013 8.087 8.246 8.087 8.229 73,706 +0.09(+1.05%)
Apr 04, 2013 8.107 8.185 8.022 8.144 208,701 +0.10(+1.21%)
Apr 03, 2013 8.136 8.217 8.014 8.046 52,134 -0.20(-2.42%)
Apr 02, 2013 8.413 8.433 8.130 8.246 165,234 -0.11(-1.36%)
Apr 01, 2013 8.278 8.364 8.256 8.360 83,495 +0.03(+0.34%)
Mar 28, 2013 8.441 8.457 8.286 8.332 65,815 -0.06(-0.72%)
Mar 27, 2013 8.380 8.470 8.352 8.392 99,914 -0.08(-0.91%)
Mar 26, 2013 8.413 8.470 8.368 8.470 78,084 -0.02(-0.29%)
Mar 25, 2013 8.563 8.620 8.453 8.494 10,559 -0.05(-0.62%)
Mar 21, 2013 8.620 8.547 8.547 8.547 38,065 -0.14(-1.64%)
Mar 20, 2013 8.755 8.755 8.624 8.690 26,149 +0.00(+0.00%)
Mar 19, 2013 8.795 8.795 8.592 8.690 14,120 -0.03(-0.33%)
Mar 18, 2013 8.751 8.767 8.616 8.718 48,583 -0.14(-1.56%)
Mar 15, 2013 8.938 8.954 8.804 8.857 141,653 -0.05(-0.59%)
Mar 14, 2013 8.869 8.950 8.861 8.909 40,029 +0.04(+0.41%)
Mar 13, 2013 8.836 8.889 8.820 8.873 128,094 +0.04(+0.41%)
Mar 12, 2013 8.873 8.922 8.779 8.836 117,520 -0.00(-0.05%)
Mar 11, 2013 8.832 8.909 8.743 8.840 83,038 -0.04(-0.50%)
Mar 08, 2013 8.681 8.885 8.681 8.885 44,123 +0.27(+3.12%)
Mar 07, 2013 8.702 8.702 8.584 8.616 71,247 -0.03(-0.38%)
Mar 06, 2013 8.836 8.855 8.649 8.649 82,723 -0.10(-1.12%)
Mar 05, 2013 8.738 8.836 8.694 8.747 131,589 +0.15(+1.80%)
Mar 04, 2013 8.633 8.653 8.559 8.592 47,659 -0.05(-0.57%)
Mar 01, 2013 8.523 8.690 8.523 8.641 172,058 +0.13(+1.53%)
Feb 28, 2013 8.425 8.596 8.291 8.510 137,807 +0.21(+2.50%)
Feb 27, 2013 8.319 8.380 8.181 8.303 122,864 +0.09(+1.14%)
Feb 26, 2013 8.242 8.307 8.103 8.209 114,293 +0.02(+0.20%)
Feb 25, 2013 8.604 8.604 8.193 8.193 28,681 -0.37(-4.32%)
Feb 22, 2013 8.531 8.588 8.352 8.563 10,117 +0.08(+0.91%)
Feb 21, 2013 8.580 8.637 8.356 8.486 95,580 -0.14(-1.65%)
Feb 20, 2013 8.993 8.993 8.629 8.629 28,087 -0.36(-4.03%)
Feb 19, 2013 8.787 8.991 8.681 8.991 9,990 +0.24(+2.75%)
Feb 15, 2013 8.352 8.755 8.348 8.751 259,519 +0.44(+5.27%)
Feb 14, 2013 8.193 8.320 8.042 8.313 315,728 +0.09(+1.06%)
Feb 13, 2013 8.164 8.372 8.144 8.225 305,566 +0.16(+2.02%)
Feb 12, 2013 8.089 8.103 8.018 8.063 22,360 -0.03(-0.35%)
Feb 11, 2013 8.152 8.177 8.054 8.091 8,840 -0.09(-1.14%)
Feb 08, 2013 8.238 8.286 8.181 8.185 3,438 +0.01(+0.15%)
Feb 07, 2013 8.209 8.213 8.148 8.172 9,752 -0.06(-0.74%)
Feb 06, 2013 8.111 8.266 8.083 8.234 26,625 +0.33(+4.12%)
Feb 04, 2013 7.924 7.977 7.908 7.908 5,078 -0.19(-2.31%)
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.