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

Rush Enterprises Cl B (NQ: RUSHB )

41.27 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 6, 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 (%)
May 28, 2004 3.298 3.312 3.160 3.295 209,234 +0.02(+0.64%)
May 27, 2004 3.393 3.393 3.165 3.274 30,943 +0.01(+0.42%)
May 26, 2004 3.697 3.722 3.258 3.260 118,615 -0.05(-1.56%)
May 25, 2004 3.312 3.331 3.184 3.312 90,619 +0.07(+2.09%)
May 24, 2004 3.138 3.312 3.087 3.244 189,711 +0.08(+2.49%)
May 21, 2004 3.211 3.225 3.165 3.165 295,802 -0.07(-2.18%)
May 20, 2004 3.258 3.309 3.209 3.236 13,629 -0.02(-0.67%)
May 19, 2004 3.255 3.304 3.138 3.258 221,022 +0.01(+0.42%)
May 18, 2004 3.152 3.258 3.152 3.244 60,044 +0.05(+1.70%)
May 17, 2004 3.258 3.258 3.138 3.190 7,735 -0.06(-1.76%)
May 14, 2004 3.227 3.393 3.201 3.247 119,352 -0.07(-2.13%)
May 13, 2004 3.393 3.393 3.233 3.317 53,045 -0.08(-2.24%)
May 12, 2004 3.190 3.429 3.190 3.393 123,772 +0.01(+0.40%)
May 11, 2004 3.385 3.428 3.290 3.380 71,832 -0.01(-0.40%)
May 10, 2004 3.505 3.517 3.192 3.393 98,355 -0.12(-3.33%)
May 07, 2004 3.548 3.610 3.510 3.510 23,575 -0.07(-2.05%)
May 06, 2004 3.608 3.610 3.532 3.583 54,150 -0.02(-0.60%)
May 05, 2004 3.662 3.665 3.605 3.605 75,884 -0.06(-1.63%)
May 04, 2004 3.594 3.803 3.559 3.665 231,337 -0.01(-0.37%)
May 03, 2004 3.730 3.730 3.553 3.678 88,409 +0.08(+2.19%)
Apr 30, 2004 3.597 3.719 3.448 3.600 204,077 +0.07(+2.00%)
Apr 29, 2004 3.597 3.597 3.529 3.529 284,750 -0.01(-0.38%)
Apr 28, 2004 3.705 3.722 3.529 3.543 115,300 -0.11(-2.90%)
Apr 27, 2004 3.705 3.705 3.591 3.648 122,299 +0.08(+2.36%)
Apr 26, 2004 3.651 3.814 3.480 3.564 414,785 +0.09(+2.58%)
Apr 23, 2004 3.260 3.524 3.260 3.475 439,835 +0.08(+2.40%)
Apr 22, 2004 3.225 3.529 3.190 3.393 1,932,843 +0.21(+6.66%)
Apr 21, 2004 3.230 3.230 3.133 3.182 804,154 +0.01(+0.17%)
Apr 20, 2004 3.149 3.287 3.129 3.176 467,463 +0.03(+1.04%)
Apr 19, 2004 3.149 3.149 3.097 3.144 38,678 -0.01(-0.17%)
Apr 16, 2004 3.084 3.149 3.084 3.149 5,525 +0.07(+2.38%)
Apr 15, 2004 3.092 3.146 3.076 3.076 7,735 -0.04(-1.13%)
Apr 14, 2004 3.144 3.149 3.111 3.111 72,200 -0.01(-0.17%)
Apr 13, 2004 3.019 3.149 3.019 3.116 89,514 -0.00(-0.09%)
Apr 12, 2004 2.982 3.125 2.982 3.119 39,047 -0.01(-0.26%)
Apr 08, 2004 3.124 3.127 3.040 3.127 29,469 -0.02(-0.69%)
Apr 07, 2004 3.149 3.149 3.125 3.149 41,257 +0.00(+0.09%)
Apr 06, 2004 3.068 3.149 3.068 3.146 11,787 +0.00(+0.09%)
Apr 05, 2004 3.144 3.149 3.081 3.144 5,525 -0.00(-0.09%)
Apr 02, 2004 3.149 3.149 3.076 3.146 36,100 +0.00(+0.09%)
Apr 01, 2004 3.190 3.190 3.032 3.144 23,575 +0.00(+0.00%)
Mar 31, 2004 3.149 3.149 3.116 3.144 29,838 -0.05(-1.45%)
Mar 30, 2004 3.122 3.244 3.122 3.190 126,351 +0.04(+1.29%)
Mar 29, 2004 3.108 3.198 3.106 3.149 54,150 +0.04(+1.13%)
Mar 26, 2004 2.796 3.122 2.796 3.114 32,416 -0.01(-0.17%)
Mar 25, 2004 3.103 3.122 3.054 3.119 12,892 +0.00(+0.00%)
Mar 24, 2004 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Mar 23, 2004 3.038 3.119 3.038 3.119 11,051 +0.00(+0.00%)
Mar 22, 2004 2.783 3.119 2.726 3.119 42,362 -0.03(-0.86%)
Mar 19, 2004 3.146 3.146 3.146 3.146 1,841 -0.08(-2.61%)
Mar 18, 2004 3.203 3.230 3.203 3.230 1,841 +0.05(+1.45%)
Mar 17, 2004 3.116 3.217 3.114 3.184 13,629 +0.01(+0.43%)
Mar 16, 2004 3.108 3.247 2.910 3.171 13,998 -0.06(-2.01%)
Mar 15, 2004 3.228 3.268 3.187 3.236 26,891 +0.01(+0.24%)
Mar 12, 2004 3.258 3.258 3.225 3.228 21,365 -0.00(-0.08%)
Mar 11, 2004 3.169 3.230 3.168 3.230 9,946 +0.07(+2.32%)
Mar 10, 2004 3.230 3.230 3.157 3.157 20,260 -0.07(-2.27%)
Mar 09, 2004 3.230 3.230 3.144 3.230 42,362 +0.02(+0.68%)
Mar 08, 2004 3.255 3.255 3.168 3.209 5,893 -0.06(-1.91%)
Mar 05, 2004 3.258 3.288 3.239 3.271 283,645 +0.04(+1.35%)
Mar 04, 2004 3.198 3.228 3.138 3.228 57,834 +0.05(+1.62%)
Mar 03, 2004 3.078 3.255 2.981 3.176 40,152 -0.11(-3.31%)
Mar 02, 2004 3.258 3.366 3.258 3.285 58,571 +0.05(+1.68%)
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.