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

Rush Enterprises Cl B (NQ: RUSHB )

42.81 +0.36 (+0.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 29, 2016 7.501 7.887 7.501 7.857 7,102 -0.09(-1.10%)
Apr 28, 2016 8.079 8.079 7.839 7.944 25,653 +0.12(+1.51%)
Apr 27, 2016 7.513 7.826 7.472 7.826 18,018 +0.34(+4.51%)
Apr 26, 2016 7.582 7.606 7.456 7.488 22,239 +0.13(+1.77%)
Apr 25, 2016 7.285 7.358 7.285 7.358 32,050 +0.11(+1.46%)
Apr 22, 2016 7.106 7.297 7.102 7.252 14,214 +0.13(+1.86%)
Apr 21, 2016 7.167 7.301 7.053 7.120 22,856 -0.06(-0.82%)
Apr 20, 2016 7.171 7.256 7.171 7.179 16,962 -0.04(-0.56%)
Apr 19, 2016 7.228 7.256 7.191 7.220 20,051 +0.09(+1.26%)
Apr 18, 2016 7.089 7.207 7.065 7.130 26,584 -0.08(-1.13%)
Apr 15, 2016 7.277 7.301 7.106 7.211 20,363 -0.08(-1.12%)
Apr 14, 2016 7.207 7.334 7.085 7.293 18,366 +0.15(+2.05%)
Apr 13, 2016 6.971 7.297 6.865 7.146 14,526 +0.19(+2.69%)
Apr 12, 2016 6.821 6.967 6.743 6.959 27,885 +0.09(+1.24%)
Apr 11, 2016 6.857 6.996 6.792 6.873 18,398 +0.05(+0.72%)
Apr 08, 2016 6.821 6.922 6.707 6.825 25,903 +0.07(+0.96%)
Apr 07, 2016 6.947 7.012 6.715 6.759 17,131 -0.18(-2.52%)
Apr 06, 2016 7.024 7.089 6.922 6.935 29,602 -0.02(-0.35%)
Apr 05, 2016 6.988 7.171 6.910 6.959 36,652 -0.04(-0.52%)
Apr 04, 2016 7.085 7.163 6.996 6.996 21,255 -0.13(-1.77%)
Apr 01, 2016 7.260 7.387 7.122 7.122 45,722 -0.31(-4.22%)
Mar 31, 2016 7.342 7.435 7.293 7.435 15,365 +0.07(+0.97%)
Mar 30, 2016 7.374 7.411 7.297 7.364 14,720 +0.05(+0.64%)
Mar 29, 2016 7.285 7.399 7.207 7.317 41,591 +0.04(+0.56%)
Mar 28, 2016 7.207 7.321 7.195 7.277 31,007 +0.03(+0.48%)
Mar 24, 2016 7.032 7.242 7.242 7.242 17,436 +0.14(+1.98%)
Mar 23, 2016 7.301 7.374 7.057 7.102 21,247 -0.28(-3.81%)
Mar 22, 2016 7.313 7.440 7.248 7.383 42,144 -0.04(-0.60%)
Mar 21, 2016 7.301 7.851 7.289 7.427 28,119 +0.08(+1.05%)
Mar 18, 2016 7.128 7.370 7.128 7.350 31,893 +0.23(+3.20%)
Mar 17, 2016 6.963 7.183 6.922 7.122 17,848 +0.09(+1.22%)
Mar 16, 2016 6.890 7.110 6.890 7.036 38,644 -0.12(-1.65%)
Mar 15, 2016 7.163 7.187 7.032 7.154 14,788 -0.06(-0.85%)
Mar 14, 2016 7.330 7.370 7.195 7.216 151,169 -0.24(-3.22%)
Mar 11, 2016 7.309 7.480 7.309 7.456 143,939 +0.16(+2.23%)
Mar 10, 2016 7.431 7.468 7.183 7.293 64,275 -0.12(-1.65%)
Mar 09, 2016 7.187 7.415 7.142 7.415 50,206 +0.11(+1.56%)
Mar 08, 2016 7.399 7.399 7.199 7.301 56,139 -0.13(-1.81%)
Mar 07, 2016 7.399 7.497 7.305 7.435 208,866 +0.06(+0.77%)
Mar 04, 2016 7.334 7.415 7.301 7.378 55,255 +0.06(+0.78%)
Mar 03, 2016 7.370 7.472 7.264 7.321 134,352 -0.03(-0.39%)
Mar 02, 2016 7.216 7.358 7.216 7.350 50,002 +0.17(+2.38%)
Mar 01, 2016 7.102 7.244 7.102 7.179 36,365 +0.13(+1.91%)
Feb 29, 2016 6.922 7.053 6.904 7.045 26,701 +0.20(+2.85%)
Feb 26, 2016 6.719 6.849 6.715 6.849 17,279 +0.13(+1.94%)
Feb 25, 2016 6.747 6.759 6.707 6.719 10,940 -0.18(-2.65%)
Feb 24, 2016 6.658 6.918 6.658 6.902 19,752 +0.18(+2.67%)
Feb 23, 2016 6.702 6.837 6.702 6.723 9,643 -0.11(-1.55%)
Feb 22, 2016 6.796 6.882 6.727 6.829 33,391 +0.11(+1.70%)
Feb 19, 2016 6.731 6.792 6.711 6.715 76,196 -0.16(-2.37%)
Feb 18, 2016 7.228 7.228 6.711 6.878 32,274 +0.04(+0.54%)
Feb 17, 2016 6.922 7.004 6.792 6.841 41,724 +0.23(+3.45%)
Feb 16, 2016 6.340 6.629 6.340 6.613 30,953 +0.46(+7.55%)
Feb 12, 2016 6.039 6.149 6.149 6.149 48,870 +0.08(+1.34%)
Feb 11, 2016 6.128 6.454 5.782 6.067 117,530 -0.39(-5.99%)
Feb 10, 2016 7.476 7.476 6.373 6.454 205,686 -1.11(-14.65%)
Feb 09, 2016 7.224 7.647 7.224 7.562 7,674 -0.08(-1.07%)
Feb 08, 2016 7.586 7.649 7.464 7.643 21,581 -0.10(-1.31%)
Feb 05, 2016 7.790 7.830 7.651 7.745 10,240 +0.01(+0.11%)
Feb 04, 2016 7.545 7.839 7.545 7.737 35,083 +0.23(+3.09%)
Feb 03, 2016 7.464 7.586 7.431 7.505 7,615 -0.04(-0.54%)
Feb 02, 2016 7.712 7.712 7.378 7.545 14,926 -0.19(-2.47%)
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.