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 24, 2011 6.816 6.825 6.784 6.825 15,348 -0.11(-1.53%)
May 23, 2011 6.796 6.959 6.796 6.931 3,875 -0.09(-1.31%)
May 20, 2011 7.154 7.163 6.918 7.023 10,734 -0.11(-1.51%)
May 19, 2011 7.126 7.163 6.988 7.130 7,981 +0.02(+0.23%)
May 18, 2011 7.077 7.130 7.028 7.114 14,734 +0.07(+0.98%)
May 17, 2011 7.057 7.130 7.024 7.045 3,919 -0.09(-1.20%)
May 16, 2011 7.338 7.338 7.130 7.130 1,419 -0.26(-3.58%)
May 13, 2011 7.570 7.643 7.248 7.395 6,552 -0.19(-2.47%)
May 12, 2011 7.448 7.582 7.415 7.582 6,385 +0.13(+1.75%)
May 11, 2011 7.700 7.757 7.411 7.452 15,717 -0.25(-3.23%)
May 10, 2011 7.537 7.716 7.509 7.700 24,253 +0.35(+4.71%)
May 09, 2011 7.256 7.391 7.256 7.354 27,075 +0.14(+1.98%)
May 06, 2011 7.163 7.220 7.134 7.211 4,174 +0.17(+2.37%)
May 05, 2011 6.833 7.216 6.833 7.045 7,121 +0.05(+0.76%)
May 04, 2011 6.939 7.040 6.853 6.992 8,580 -0.05(-0.75%)
May 03, 2011 7.106 7.106 6.994 7.045 1,964 -0.22(-3.03%)
May 02, 2011 7.305 7.435 7.264 7.264 11,662 -0.27(-3.57%)
Apr 29, 2011 7.501 7.545 7.468 7.533 3,438 +0.07(+0.93%)
Apr 28, 2011 7.366 7.513 7.366 7.464 10,518 +0.04(+0.55%)
Apr 27, 2011 7.492 7.492 7.375 7.423 4,420 +0.04(+0.55%)
Apr 26, 2011 7.448 7.549 7.346 7.383 9,408 -0.05(-0.66%)
Apr 25, 2011 7.427 7.444 7.387 7.431 97,004 +0.06(+0.77%)
Apr 21, 2011 7.586 7.757 7.374 7.374 17,927 -0.06(-0.77%)
Apr 20, 2011 7.452 7.501 7.391 7.431 3,305 +0.27(+3.75%)
Apr 19, 2011 7.419 7.501 7.163 7.163 21,856 -0.21(-2.87%)
Apr 18, 2011 7.489 7.489 7.346 7.374 17,428 -0.12(-1.58%)
Apr 15, 2011 7.423 7.505 7.423 7.492 212,672 +0.05(+0.66%)
Apr 14, 2011 7.423 7.444 7.419 7.444 982 -0.02(-0.27%)
Apr 13, 2011 7.549 7.549 7.435 7.464 10,805 +0.00(+0.00%)
Apr 12, 2011 7.598 7.598 7.391 7.464 22,593 -0.09(-1.13%)
Apr 11, 2011 7.549 7.554 7.549 7.549 982 +0.10(+1.31%)
Apr 08, 2011 7.452 7.452 7.452 7.452 2,455 -0.13(-1.67%)
Apr 07, 2011 7.464 7.684 7.423 7.578 13,128 +0.18(+2.48%)
Apr 06, 2011 7.297 7.407 7.268 7.395 3,192 +0.11(+1.57%)
Apr 05, 2011 7.138 7.358 7.126 7.281 5,206 +0.13(+1.76%)
Apr 04, 2011 7.163 7.167 7.146 7.154 1,473 -0.05(-0.68%)
Apr 01, 2011 7.059 7.207 7.059 7.203 8,276 +0.12(+1.67%)
Mar 31, 2011 6.865 7.085 6.849 7.085 12,524 +0.20(+2.90%)
Mar 30, 2011 6.886 6.951 6.861 6.886 6,385 +0.01(+0.12%)
Mar 29, 2011 6.800 6.918 6.800 6.878 6,630 -0.06(-0.88%)
Mar 28, 2011 7.036 7.036 6.939 6.939 1,448 -0.09(-1.27%)
Mar 25, 2011 6.996 7.093 6.996 7.028 5,157 +0.09(+1.35%)
Mar 24, 2011 7.004 7.040 6.935 6.935 2,455 -0.04(-0.58%)
Mar 23, 2011 6.992 7.036 6.975 6.975 3,438 +0.12(+1.78%)
Mar 22, 2011 6.878 6.878 6.821 6.853 2,455 +0.07(+1.02%)
Mar 21, 2011 6.727 6.784 6.715 6.784 7,563 +0.20(+3.09%)
Mar 18, 2011 6.564 6.939 6.487 6.580 121,486 +0.17(+2.67%)
Mar 17, 2011 6.540 6.540 6.405 6.409 13,285 +0.06(+0.90%)
Mar 16, 2011 6.552 6.572 6.352 6.352 28,612 -0.20(-3.11%)
Mar 15, 2011 6.422 6.564 6.422 6.556 10,230 +0.06(+0.94%)
Mar 14, 2011 6.593 6.593 6.401 6.495 24,108 -0.11(-1.73%)
Mar 11, 2011 6.515 6.674 6.515 6.609 15,726 +0.05(+0.81%)
Mar 10, 2011 6.515 6.617 6.515 6.556 19,899 -0.07(-1.11%)
Mar 09, 2011 6.650 6.735 6.629 6.629 3,899 -0.00(-0.06%)
Mar 08, 2011 6.796 6.861 6.633 6.633 4,125 +0.04(+0.56%)
Mar 07, 2011 6.833 6.833 6.458 6.597 42,568 -0.26(-3.86%)
Mar 04, 2011 6.890 6.902 6.658 6.861 20,378 -0.13(-1.81%)
Mar 03, 2011 7.008 7.040 6.975 6.988 1,748 +0.26(+3.94%)
Mar 02, 2011 6.759 6.890 6.588 6.723 6,812 +0.14(+2.17%)
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.