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

Rush Enterprises Cl B (NQ: RUSHB )

42.27 -0.23 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2008 5.884 6.124 5.835 6.124 63,448 +0.28(+4.74%)
May 29, 2008 5.660 5.888 5.522 5.847 30,056 +0.11(+1.99%)
May 28, 2008 5.831 5.847 5.684 5.733 112,566 -0.14(-2.36%)
May 27, 2008 5.904 5.913 5.774 5.872 27,588 -0.09(-1.44%)
May 26, 2008 5.904 6.006 5.815 5.957 35,515 +0.00(+0.00%)
May 23, 2008 5.904 6.006 5.815 5.957 35,515 -0.19(-3.11%)
May 22, 2008 5.921 6.149 5.847 6.149 29,587 +0.21(+3.57%)
May 21, 2008 6.198 6.320 5.929 5.937 23,438 -0.26(-4.20%)
May 20, 2008 6.124 6.336 6.067 6.198 57,701 -0.03(-0.52%)
May 19, 2008 6.234 6.340 6.202 6.230 5,960 +0.01(+0.20%)
May 16, 2008 6.267 6.312 6.084 6.218 48,846 -0.11(-1.67%)
May 15, 2008 6.149 6.348 6.149 6.324 12,475 +0.20(+3.19%)
May 14, 2008 6.308 6.373 6.128 6.128 28,492 -0.11(-1.70%)
May 13, 2008 6.397 6.397 6.132 6.234 25,319 -0.07(-1.03%)
May 12, 2008 6.136 6.462 6.067 6.299 63,973 +0.18(+2.93%)
May 09, 2008 5.864 6.136 5.827 6.120 38,647 +0.15(+2.59%)
May 08, 2008 6.027 6.027 5.831 5.965 45,358 -0.04(-0.61%)
May 07, 2008 6.210 6.303 6.002 6.002 38,654 -0.38(-5.99%)
May 06, 2008 6.173 6.430 5.945 6.385 41,945 +0.25(+4.05%)
May 05, 2008 6.222 6.222 6.059 6.136 27,490 -0.12(-1.89%)
May 02, 2008 6.214 6.422 6.169 6.255 41,056 -0.01(-0.19%)
May 01, 2008 6.051 6.580 6.051 6.267 42,404 +0.15(+2.40%)
Apr 30, 2008 5.949 6.271 5.949 6.120 41,716 +0.13(+2.18%)
Apr 29, 2008 5.904 6.051 5.868 5.990 66,955 +0.09(+1.45%)
Apr 28, 2008 5.913 5.929 5.815 5.904 117,822 -0.02(-0.28%)
Apr 25, 2008 5.656 5.998 5.619 5.921 65,189 +0.22(+3.78%)
Apr 24, 2008 5.505 5.778 5.501 5.705 30,805 +0.17(+3.09%)
Apr 23, 2008 5.652 5.652 5.424 5.534 93,642 -0.08(-1.45%)
Apr 22, 2008 5.513 5.615 5.326 5.615 50,550 +0.03(+0.51%)
Apr 21, 2008 5.701 5.701 5.566 5.587 29,764 -0.09(-1.65%)
Apr 18, 2008 5.839 5.896 5.648 5.680 30,383 -0.11(-1.97%)
Apr 17, 2008 5.807 6.108 5.794 5.794 84,219 -0.14(-2.33%)
Apr 16, 2008 5.819 6.071 5.819 5.933 159,259 +0.09(+1.53%)
Apr 15, 2008 5.831 6.010 5.790 5.843 30,697 +0.00(+0.07%)
Apr 14, 2008 5.782 5.839 5.741 5.839 23,664 +0.08(+1.41%)
Apr 11, 2008 5.908 5.982 5.733 5.758 16,945 -0.26(-4.27%)
Apr 10, 2008 6.018 6.084 5.880 6.014 13,506 +0.01(+0.20%)
Apr 09, 2008 6.226 6.226 5.978 6.002 45,869 -0.24(-3.85%)
Apr 08, 2008 6.263 6.393 6.206 6.242 59,455 +0.01(+0.13%)
Apr 07, 2008 6.299 6.389 6.198 6.234 24,943 +0.02(+0.39%)
Apr 04, 2008 6.202 6.385 6.193 6.210 24,408 +0.06(+0.99%)
Apr 03, 2008 6.397 6.430 6.104 6.149 26,522 -0.37(-5.74%)
Apr 02, 2008 6.352 6.523 6.348 6.523 35,997 +0.20(+3.16%)
Apr 01, 2008 6.157 6.324 6.075 6.324 12,033 +0.31(+5.22%)
Mar 31, 2008 6.132 6.177 5.965 6.010 81,775 +0.02(+0.41%)
Mar 28, 2008 5.990 6.096 5.860 5.986 72,615 +0.02(+0.27%)
Mar 27, 2008 6.071 6.112 5.933 5.970 13,052 -0.18(-2.85%)
Mar 26, 2008 6.027 6.161 5.774 6.145 31,213 +0.05(+0.87%)
Mar 25, 2008 6.169 6.189 5.856 6.092 79,199 -0.07(-1.12%)
Mar 24, 2008 5.843 6.193 5.843 6.161 20,751 +0.30(+5.07%)
Mar 21, 2008 5.750 5.892 5.603 5.864 17,630 +0.00(+0.00%)
Mar 20, 2008 5.750 5.892 5.603 5.864 17,630 -0.06(-0.96%)
Mar 19, 2008 6.063 6.116 5.819 5.921 53,990 -0.18(-2.87%)
Mar 18, 2008 5.990 6.218 5.619 6.096 124,258 +0.23(+3.96%)
Mar 17, 2008 5.872 6.002 5.794 5.864 46,984 -0.09(-1.50%)
Mar 14, 2008 6.165 6.303 5.953 5.953 27,038 -0.24(-3.94%)
Mar 13, 2008 5.904 6.242 5.880 6.198 34,774 +0.19(+3.19%)
Mar 12, 2008 6.088 6.336 6.006 6.006 39,064 -0.01(-0.20%)
Mar 11, 2008 5.782 6.084 5.782 6.018 80,901 +0.31(+5.42%)
Mar 10, 2008 5.656 5.766 5.656 5.709 51,893 +0.03(+0.57%)
Mar 07, 2008 5.782 5.892 5.668 5.676 22,846 +0.00(+0.07%)
Mar 06, 2008 5.803 5.811 5.660 5.672 60,287 -0.11(-1.97%)
Mar 05, 2008 5.937 5.986 5.538 5.786 132,085 +0.04(+0.78%)
Mar 04, 2008 5.664 5.741 5.640 5.741 70,501 -0.02(-0.28%)
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.