Skip to main content

Rush Enterprises Cl B (NQ: RUSHB )

41.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.822 3.953 3.822 3.950 65,835 +0.13(+3.34%)
May 27, 2005 3.885 3.901 3.809 3.822 72,226 -0.09(-2.22%)
May 26, 2005 3.809 3.925 3.752 3.909 86,906 +0.03(+0.81%)
May 25, 2005 3.885 3.896 3.714 3.878 39,316 -0.06(-1.48%)
May 24, 2005 3.950 3.953 3.936 3.936 6,262 +0.05(+1.33%)
May 23, 2005 3.887 3.953 3.885 3.885 14,963 -0.04(-0.97%)
May 20, 2005 3.909 3.950 3.909 3.923 5,893 +0.02(+0.49%)
May 19, 2005 3.882 3.909 3.833 3.904 65,953 +0.04(+0.91%)
May 18, 2005 3.662 3.890 3.657 3.868 87,303 +0.24(+6.66%)
May 17, 2005 3.697 3.697 3.572 3.627 30,025 -0.10(-2.62%)
May 16, 2005 3.801 3.820 3.689 3.724 63,846 -0.08(-2.00%)
May 13, 2005 3.939 3.939 3.752 3.801 49,741 -0.07(-1.89%)
May 12, 2005 3.871 3.966 3.871 3.874 37,415 -0.03(-0.70%)
May 11, 2005 3.882 3.925 3.874 3.901 23,999 -0.02(-0.42%)
May 10, 2005 3.896 3.944 3.871 3.917 61,238 -0.03(-0.82%)
May 09, 2005 3.912 3.950 3.896 3.950 35,334 +0.01(+0.21%)
May 06, 2005 3.988 3.988 3.898 3.942 26,309 -0.01(-0.27%)
May 05, 2005 3.963 3.963 3.920 3.953 58,180 -0.01(-0.14%)
May 04, 2005 4.061 4.061 3.936 3.958 73,563 -0.06(-1.42%)
May 03, 2005 4.069 4.072 3.991 4.015 128,848 -0.05(-1.27%)
May 02, 2005 4.050 4.067 4.020 4.067 85,532 +0.04(+1.01%)
Apr 29, 2005 4.056 4.061 3.966 4.026 64,527 -0.01(-0.27%)
Apr 28, 2005 4.045 4.086 4.026 4.037 138,898 -0.05(-1.20%)
Apr 27, 2005 4.200 4.200 4.058 4.086 163,788 -0.17(-3.96%)
Apr 26, 2005 4.219 4.273 4.153 4.254 47,608 +0.00(+0.06%)
Apr 25, 2005 4.265 4.265 4.132 4.251 151,220 +0.05(+1.29%)
Apr 22, 2005 4.224 4.292 4.197 4.197 117,138 -0.07(-1.53%)
Apr 21, 2005 4.357 4.357 4.126 4.262 358,078 +0.01(+0.19%)
Apr 20, 2005 4.202 4.335 4.132 4.254 60,795 -0.06(-1.38%)
Apr 19, 2005 4.194 4.438 4.194 4.314 54,714 +0.21(+5.09%)
Apr 18, 2005 4.037 4.120 4.031 4.105 91,300 +0.08(+1.89%)
Apr 15, 2005 4.124 4.129 4.029 4.029 61,775 -0.07(-1.59%)
Apr 14, 2005 4.232 4.232 4.091 4.094 43,029 -0.15(-3.58%)
Apr 13, 2005 4.267 4.365 4.197 4.246 154,458 -0.05(-1.26%)
Apr 12, 2005 4.175 4.403 4.175 4.300 51,560 +0.07(+1.67%)
Apr 11, 2005 4.281 4.308 4.210 4.229 25,822 -0.08(-1.77%)
Apr 08, 2005 4.379 4.384 4.270 4.305 183,920 -0.04(-0.88%)
Apr 07, 2005 4.384 4.384 4.297 4.343 38,295 -0.04(-0.93%)
Apr 06, 2005 4.482 4.512 4.303 4.384 34,081 -0.03(-0.74%)
Apr 05, 2005 4.447 4.485 4.357 4.417 184,038 +0.05(+1.06%)
Apr 04, 2005 4.398 4.523 4.365 4.371 116,652 -0.14(-3.01%)
Apr 01, 2005 4.580 4.585 4.384 4.506 87,267 -0.07(-1.54%)
Mar 31, 2005 4.577 4.582 4.455 4.577 102,624 -0.01(-0.18%)
Mar 30, 2005 4.542 4.588 4.512 4.585 43,235 +0.14(+3.18%)
Mar 29, 2005 4.509 4.509 4.444 4.444 5,647 -0.06(-1.39%)
Mar 28, 2005 4.362 4.523 4.362 4.506 35,275 +0.05(+1.22%)
Mar 24, 2005 4.580 4.580 4.349 4.452 160,823 -0.06(-1.38%)
Mar 23, 2005 4.428 4.585 4.428 4.514 89,698 +0.07(+1.59%)
Mar 22, 2005 4.398 4.547 4.398 4.444 69,437 -0.03(-0.73%)
Mar 21, 2005 4.493 4.525 4.447 4.476 17,866 -0.05(-1.02%)
Mar 18, 2005 4.531 4.531 4.376 4.523 199,863 +0.04(+0.85%)
Mar 17, 2005 4.544 4.544 4.381 4.485 54,563 +0.01(+0.30%)
Mar 16, 2005 4.425 4.490 4.322 4.471 71,769 +0.00(+0.00%)
Mar 15, 2005 4.580 4.580 4.316 4.471 124,351 -0.02(-0.54%)
Mar 14, 2005 4.476 4.558 4.476 4.495 27,115 +0.02(+0.36%)
Mar 11, 2005 4.476 4.558 4.430 4.479 74,182 -0.06(-1.26%)
Mar 10, 2005 4.428 4.536 4.428 4.536 106,879 +0.09(+1.95%)
Mar 09, 2005 4.365 4.487 4.251 4.449 16,329 -0.02(-0.49%)
Mar 08, 2005 4.452 4.493 4.362 4.471 42,631 -0.02(-0.48%)
Mar 07, 2005 4.590 4.593 4.447 4.493 14,023 -0.10(-2.07%)
Mar 04, 2005 4.547 4.593 4.495 4.588 8,870 +0.06(+1.38%)
Mar 03, 2005 4.463 4.528 4.455 4.525 51,741 -0.05(-1.13%)
Mar 02, 2005 4.381 4.626 4.381 4.577 53,402 +0.06(+1.32%)
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.