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 29, 2009 3.897 4.007 3.771 3.934 48,322 +0.08(+2.11%)
May 28, 2009 3.885 3.946 3.803 3.852 11,542 +0.02(+0.53%)
May 27, 2009 3.974 3.974 3.667 3.832 218,522 -0.05(-1.26%)
May 26, 2009 3.929 4.145 3.791 3.881 430,918 +0.15(+4.15%)
May 22, 2009 3.705 3.734 3.653 3.726 11,051 +0.06(+1.67%)
May 21, 2009 3.828 3.856 3.522 3.665 21,950 -0.17(-4.46%)
May 20, 2009 3.864 4.035 3.832 3.836 16,453 +0.01(+0.21%)
May 19, 2009 3.925 3.925 3.665 3.828 55,513 -0.30(-7.21%)
May 18, 2009 3.775 4.125 3.769 4.125 5,491 +0.35(+9.28%)
May 15, 2009 3.856 3.856 3.767 3.775 2,210 -0.22(-5.50%)
May 14, 2009 4.052 4.052 3.828 3.995 7,883 -0.02(-0.61%)
May 13, 2009 4.194 4.194 3.925 4.019 14,000 -0.33(-7.50%)
May 12, 2009 4.471 4.471 4.329 4.345 16,208 -0.26(-5.58%)
May 11, 2009 4.776 4.776 4.593 4.601 3,192 -0.22(-4.64%)
May 08, 2009 4.703 4.882 4.703 4.825 5,058 +0.21(+4.59%)
May 07, 2009 4.762 4.762 4.593 4.614 6,507 -0.21(-4.31%)
May 06, 2009 4.723 4.821 4.723 4.821 4,174 +0.10(+2.16%)
May 05, 2009 4.683 4.805 4.540 4.719 18,418 -0.11(-2.19%)
May 04, 2009 4.789 5.228 4.789 4.825 11,196 +0.37(+8.22%)
May 01, 2009 4.601 4.723 4.459 4.459 80,199 -0.07(-1.53%)
Apr 30, 2009 4.504 4.614 4.479 4.528 67,043 +0.05(+1.09%)
Apr 29, 2009 4.056 4.540 4.056 4.479 60,398 +0.42(+10.22%)
Apr 28, 2009 3.640 4.137 3.640 4.064 13,998 +0.05(+1.32%)
Apr 27, 2009 3.921 4.011 3.604 4.011 15,471 +0.20(+5.35%)
Apr 24, 2009 3.665 4.088 3.665 3.807 17,175 +0.14(+3.77%)
Apr 23, 2009 3.469 3.775 3.355 3.669 52,468 +0.12(+3.44%)
Apr 22, 2009 3.779 3.860 3.494 3.547 26,426 -0.15(-4.18%)
Apr 21, 2009 3.160 3.754 3.119 3.701 10,228 +0.13(+3.77%)
Apr 20, 2009 3.559 3.575 3.264 3.567 10,820 -0.42(-10.52%)
Apr 17, 2009 3.929 4.100 3.885 3.986 12,804 -0.09(-2.10%)
Apr 16, 2009 3.885 4.092 3.787 4.072 9,086 +0.14(+3.63%)
Apr 15, 2009 3.734 4.149 3.734 3.929 15,962 -0.07(-1.83%)
Apr 14, 2009 3.750 4.003 3.665 4.003 2,288 +0.19(+5.02%)
Apr 13, 2009 3.665 3.811 3.665 3.811 77,357 +0.17(+4.70%)
Apr 09, 2009 3.669 3.907 3.640 3.640 160,727 -0.02(-0.45%)
Apr 08, 2009 3.665 3.661 3.653 3.657 3,438 -0.02(-0.44%)
Apr 07, 2009 3.665 3.673 3.661 3.673 13,752 +0.00(+0.11%)
Apr 06, 2009 3.530 3.754 3.530 3.669 12,524 -0.07(-1.96%)
Apr 03, 2009 3.754 3.795 3.738 3.742 10,805 -0.11(-2.75%)
Apr 02, 2009 3.168 3.913 3.168 3.848 8,104 +0.63(+19.47%)
Apr 01, 2009 3.030 3.270 3.030 3.221 6,682 +0.03(+1.02%)
Mar 31, 2009 3.176 3.225 2.838 3.188 5,967 -0.07(-2.12%)
Mar 30, 2009 3.091 3.258 3.017 3.258 8,104 -0.25(-7.19%)
Mar 26, 2009 3.453 3.510 3.453 3.510 2,455 +0.09(+2.50%)
Mar 25, 2009 3.425 3.510 3.298 3.425 8,025 +0.04(+1.08%)
Mar 24, 2009 3.457 3.563 3.388 3.388 4,759 -0.37(-9.86%)
Mar 23, 2009 3.380 3.758 3.131 3.758 97,684 +0.71(+23.40%)
Mar 20, 2009 3.225 3.347 3.005 3.046 18,551 +0.02(+0.81%)
Mar 19, 2009 3.347 3.490 3.021 3.021 6,630 -0.28(-8.51%)
Mar 18, 2009 2.895 3.302 2.895 3.302 45,189 +0.42(+14.71%)
Mar 17, 2009 2.679 2.879 2.679 2.879 23,821 +0.18(+6.80%)
Mar 16, 2009 2.745 2.826 2.692 2.696 10,056 -0.09(-3.07%)
Mar 13, 2009 2.688 2.895 2.688 2.781 20,542 +0.14(+5.24%)
Mar 12, 2009 2.569 2.696 2.553 2.643 161,304 +0.17(+6.92%)
Mar 11, 2009 2.476 2.516 2.472 2.472 1,473 +0.07(+2.88%)
Mar 10, 2009 2.415 2.549 2.260 2.402 12,480 +0.04(+1.72%)
Mar 09, 2009 2.431 2.431 2.362 2.362 5,572 +0.09(+4.13%)
Mar 06, 2009 2.313 2.354 2.268 2.268 1,227 -0.03(-1.42%)
Mar 05, 2009 2.468 2.472 2.301 2.301 4,717 -0.23(-9.02%)
Mar 04, 2009 2.635 2.635 2.529 2.529 3,438 -0.16(-5.91%)
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.