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

Rush Enterprises Cl B (NQ: RUSHB )

40.60 -0.45 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2006 4.343 4.449 4.327 4.379 13,261 +0.05(+1.26%)
May 30, 2006 4.400 4.428 4.289 4.324 47,063 -0.22(-4.78%)
May 26, 2006 4.582 4.620 4.525 4.542 54,485 -0.07(-1.59%)
May 25, 2006 4.677 4.677 4.533 4.615 42,362 -0.02(-0.47%)
May 24, 2006 4.547 4.656 4.441 4.637 38,004 +0.16(+3.52%)
May 23, 2006 4.425 4.569 4.425 4.479 58,202 +0.06(+1.35%)
May 22, 2006 4.438 4.485 4.341 4.419 21,715 -0.13(-2.81%)
May 19, 2006 4.482 4.558 4.343 4.547 60,482 -0.02(-0.53%)
May 18, 2006 4.577 4.723 4.550 4.571 46,650 -0.04(-0.94%)
May 17, 2006 4.561 4.658 4.487 4.615 55,141 -0.07(-1.45%)
May 16, 2006 4.694 4.694 4.667 4.683 3,738 -0.01(-0.17%)
May 15, 2006 4.607 4.699 4.569 4.691 19,788 -0.04(-0.75%)
May 12, 2006 4.664 4.751 4.609 4.726 36,376 -0.00(-0.06%)
May 11, 2006 4.702 4.775 4.639 4.729 45,026 -0.07(-1.41%)
May 10, 2006 4.673 4.867 4.673 4.797 15,375 -0.10(-1.94%)
May 09, 2006 4.870 4.903 4.835 4.892 57,469 -0.01(-0.22%)
May 08, 2006 4.843 4.903 4.843 4.903 103,390 +0.00(+0.00%)
May 05, 2006 4.900 4.903 4.874 4.903 137,468 +0.00(+0.06%)
May 04, 2006 4.778 4.941 4.778 4.900 135,078 +0.10(+1.98%)
May 03, 2006 4.694 4.805 4.609 4.805 56,088 +0.06(+1.20%)
May 02, 2006 4.680 4.751 4.577 4.748 29,174 +0.01(+0.11%)
May 01, 2006 4.753 4.772 4.666 4.742 25,922 -0.10(-2.13%)
Apr 28, 2006 4.816 4.903 4.816 4.846 27,259 +0.05(+0.96%)
Apr 27, 2006 4.827 4.903 4.422 4.800 83,708 -0.05(-0.95%)
Apr 26, 2006 4.870 4.900 4.829 4.846 34,501 +0.04(+0.90%)
Apr 25, 2006 4.865 4.878 4.751 4.802 74,694 -0.06(-1.28%)
Apr 24, 2006 4.892 4.892 4.718 4.865 45,291 -0.03(-0.61%)
Apr 21, 2006 4.927 4.962 4.797 4.895 117,024 -0.01(-0.17%)
Apr 20, 2006 4.984 5.033 4.878 4.903 711,173 -0.14(-2.85%)
Apr 19, 2006 4.742 5.120 4.710 5.047 300,336 +0.32(+6.72%)
Apr 18, 2006 4.558 4.734 4.558 4.729 23,877 +0.17(+3.69%)
Apr 17, 2006 4.520 4.571 4.514 4.561 8,583 -0.01(-0.12%)
Apr 13, 2006 4.495 4.623 4.430 4.566 115,340 +0.04(+0.96%)
Apr 12, 2006 4.428 4.550 4.398 4.523 72,325 +0.10(+2.15%)
Apr 11, 2006 4.452 4.501 4.376 4.428 34,788 -0.02(-0.55%)
Apr 10, 2006 4.547 4.615 4.452 4.452 34,391 -0.12(-2.67%)
Apr 07, 2006 4.642 4.680 4.574 4.574 3,683 -0.05(-1.12%)
Apr 06, 2006 4.635 4.680 4.626 4.626 2,946 -0.00(-0.06%)
Apr 05, 2006 4.571 4.751 4.571 4.628 20,636 +0.05(+1.13%)
Apr 04, 2006 4.504 4.615 4.390 4.577 35,732 +0.10(+2.12%)
Apr 03, 2006 4.590 4.612 4.479 4.482 300,675 -0.04(-0.96%)
Mar 31, 2006 4.485 4.650 4.485 4.525 24,430 +0.04(+0.91%)
Mar 30, 2006 4.599 4.615 4.368 4.485 133,409 -0.16(-3.45%)
Mar 29, 2006 4.547 4.759 4.547 4.645 20,978 +0.10(+2.27%)
Mar 28, 2006 4.699 4.699 4.512 4.542 76,484 -0.26(-5.48%)
Mar 27, 2006 4.800 4.886 4.780 4.805 11,787 -0.02(-0.39%)
Mar 24, 2006 4.813 4.829 4.775 4.824 11,294 -0.01(-0.28%)
Mar 23, 2006 4.748 4.876 4.713 4.838 46,783 +0.05(+1.02%)
Mar 22, 2006 4.794 4.854 4.789 4.789 8,104 -0.03(-0.62%)
Mar 21, 2006 4.900 4.924 4.772 4.819 667,300 -0.08(-1.66%)
Mar 20, 2006 4.916 4.922 4.876 4.900 86,902 -0.01(-0.11%)
Mar 17, 2006 4.962 4.970 4.889 4.905 34,534 -0.04(-0.71%)
Mar 16, 2006 4.808 5.036 4.808 4.941 79,251 -0.03(-0.55%)
Mar 15, 2006 4.778 4.973 4.751 4.968 319,525 +0.12(+2.52%)
Mar 14, 2006 4.886 4.895 4.816 4.846 31,215 +0.04(+0.85%)
Mar 13, 2006 4.809 4.819 4.737 4.805 93,960 +0.07(+1.49%)
Mar 10, 2006 4.672 4.764 4.666 4.734 62,847 +0.06(+1.28%)
Mar 09, 2006 4.588 4.675 4.542 4.675 9,577 +0.03(+0.64%)
Mar 08, 2006 4.634 4.677 4.582 4.645 21,918 -0.05(-1.16%)
Mar 07, 2006 4.704 4.729 4.628 4.699 30,165 +0.00(+0.06%)
Mar 06, 2006 4.707 4.707 4.615 4.696 26,891 +0.03(+0.58%)
Mar 03, 2006 4.675 4.829 4.645 4.669 33,764 -0.01(-0.12%)
Mar 02, 2006 4.686 4.751 4.675 4.675 11,850 -0.05(-0.98%)
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.