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

Rush Enterprises Cl B (NQ: RUSHB )

42.45 -0.75 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 4.504 4.614 4.479 4.528 67,043 +0.05(+1.09%)
Apr 29, 2009 4.056 4.540 4.056 4.479 60,398 +0.42(+10.22%)
Apr 28, 2009 3.640 4.137 3.640 4.064 13,998 +0.05(+1.32%)
Apr 27, 2009 3.921 4.011 3.604 4.011 15,471 +0.20(+5.35%)
Apr 24, 2009 3.665 4.088 3.665 3.807 17,175 +0.14(+3.77%)
Apr 23, 2009 3.469 3.775 3.355 3.669 52,468 +0.12(+3.44%)
Apr 22, 2009 3.779 3.860 3.494 3.547 26,426 -0.15(-4.18%)
Apr 21, 2009 3.160 3.754 3.119 3.701 10,228 +0.13(+3.77%)
Apr 20, 2009 3.559 3.575 3.264 3.567 10,820 -0.42(-10.52%)
Apr 17, 2009 3.929 4.100 3.885 3.986 12,804 -0.09(-2.10%)
Apr 16, 2009 3.885 4.092 3.787 4.072 9,086 +0.14(+3.63%)
Apr 15, 2009 3.734 4.149 3.734 3.929 15,962 -0.07(-1.83%)
Apr 14, 2009 3.750 4.003 3.665 4.003 2,288 +0.19(+5.02%)
Apr 13, 2009 3.665 3.811 3.665 3.811 77,357 +0.17(+4.70%)
Apr 09, 2009 3.669 3.907 3.640 3.640 160,727 -0.02(-0.45%)
Apr 08, 2009 3.665 3.661 3.653 3.657 3,438 -0.02(-0.44%)
Apr 07, 2009 3.665 3.673 3.661 3.673 13,752 +0.00(+0.11%)
Apr 06, 2009 3.530 3.754 3.530 3.669 12,524 -0.07(-1.96%)
Apr 03, 2009 3.754 3.795 3.738 3.742 10,805 -0.11(-2.75%)
Apr 02, 2009 3.168 3.913 3.168 3.848 8,104 +0.63(+19.47%)
Apr 01, 2009 3.030 3.270 3.030 3.221 6,682 +0.03(+1.02%)
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%)
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.