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 31, 2012 5.477 5.579 5.412 5.538 12,443 -0.01(-0.15%)
May 30, 2012 5.554 5.554 5.399 5.546 10,805 -0.11(-1.87%)
May 29, 2012 5.534 5.652 5.416 5.652 69,813 +0.18(+3.20%)
May 25, 2012 5.538 5.548 5.461 5.477 13,418 -0.05(-0.96%)
May 24, 2012 5.664 5.676 5.477 5.530 4,798 -0.06(-1.02%)
May 23, 2012 5.587 5.717 5.518 5.587 30,334 -0.02(-0.44%)
May 22, 2012 5.652 5.737 5.538 5.611 64,845 -0.02(-0.36%)
May 21, 2012 5.473 5.737 5.420 5.632 93,971 -0.07(-1.21%)
May 18, 2012 5.306 5.701 5.294 5.701 49,305 +0.42(+8.02%)
May 17, 2012 5.538 5.538 5.143 5.277 222,999 -0.02(-0.31%)
May 16, 2012 5.309 5.310 5.196 5.294 39,364 +0.00(+0.08%)
May 15, 2012 5.310 5.310 5.232 5.290 44,450 -0.07(-1.22%)
May 14, 2012 5.298 5.412 5.269 5.355 4,675 -0.15(-2.66%)
May 11, 2012 5.493 5.562 5.395 5.501 22,620 -0.05(-0.88%)
May 10, 2012 5.668 5.668 5.546 5.550 9,064 -0.02(-0.37%)
May 09, 2012 5.684 5.721 5.562 5.570 13,774 -0.24(-4.07%)
May 08, 2012 5.660 5.807 5.583 5.807 21,117 +0.12(+2.08%)
May 07, 2012 5.758 5.819 5.627 5.689 33,239 -0.04(-0.78%)
May 04, 2012 5.737 5.741 5.619 5.733 18,099 -0.17(-2.83%)
May 03, 2012 6.047 6.141 5.884 5.900 15,164 -0.15(-2.42%)
May 02, 2012 6.071 6.112 6.002 6.047 121,083 -0.06(-1.00%)
May 01, 2012 6.149 6.198 6.092 6.108 256,619 +0.07(+1.21%)
Apr 30, 2012 6.063 6.084 5.974 6.035 9,125 -0.07(-1.20%)
Apr 27, 2012 6.161 6.202 6.059 6.108 226,521 -0.28(-4.34%)
Apr 26, 2012 6.108 6.385 6.027 6.385 96,717 +0.11(+1.75%)
Apr 25, 2012 6.613 6.719 6.206 6.275 36,454 -0.20(-3.02%)
Apr 24, 2012 6.218 6.470 6.218 6.470 7,640 +0.30(+4.88%)
Apr 23, 2012 6.271 6.271 6.169 6.169 5,279 -0.19(-3.01%)
Apr 20, 2012 6.637 6.637 6.360 6.360 982 -0.15(-2.38%)
Apr 19, 2012 6.670 6.723 6.515 6.515 13,774 -0.18(-2.74%)
Apr 18, 2012 6.711 6.751 6.572 6.698 25,744 +0.01(+0.12%)
Apr 17, 2012 6.584 6.784 6.584 6.690 11,571 +0.10(+1.55%)
Apr 16, 2012 6.597 6.625 6.552 6.588 13,295 -0.04(-0.55%)
Apr 13, 2012 6.593 6.658 6.540 6.625 33,710 -0.02(-0.37%)
Apr 12, 2012 6.527 6.694 6.527 6.650 11,173 +0.11(+1.62%)
Apr 11, 2012 6.446 6.617 6.442 6.544 9,823 +0.12(+1.90%)
Apr 10, 2012 6.409 6.422 6.279 6.422 21,208 -0.24(-3.55%)
Apr 09, 2012 6.886 6.886 6.560 6.658 37,416 -0.32(-4.61%)
Apr 05, 2012 6.951 6.996 6.886 6.979 45,010 +0.04(+0.65%)
Apr 04, 2012 6.939 6.939 6.751 6.935 14,550 -0.15(-2.18%)
Apr 03, 2012 7.163 7.175 7.073 7.089 31,704 -0.09(-1.30%)
Apr 02, 2012 7.004 7.199 6.886 7.183 23,123 +0.15(+2.08%)
Mar 30, 2012 7.122 7.126 7.036 7.036 12,892 -0.30(-4.11%)
Mar 29, 2012 7.313 7.338 7.057 7.338 10,889 -0.03(-0.44%)
Mar 28, 2012 7.570 7.570 7.330 7.370 31,429 -0.15(-1.95%)
Mar 27, 2012 7.529 7.623 7.431 7.517 75,376 -0.07(-0.97%)
Mar 26, 2012 7.611 7.769 7.427 7.590 217,643 +0.10(+1.36%)
Mar 23, 2012 7.651 7.651 7.260 7.488 244,748 -0.15(-1.92%)
Mar 22, 2012 7.883 7.883 7.558 7.635 6,299 -0.26(-3.25%)
Mar 21, 2012 7.826 7.953 7.818 7.891 21,453 -0.00(-0.03%)
Mar 20, 2012 7.916 8.001 7.859 7.894 7,148 -0.10(-1.30%)
Mar 19, 2012 8.071 8.160 7.977 7.997 13,165 +0.12(+1.55%)
Mar 16, 2012 8.010 8.010 7.822 7.875 4,420 -0.06(-0.77%)
Mar 15, 2012 8.091 8.160 7.936 7.936 27,298 -0.05(-0.61%)
Mar 14, 2012 7.985 7.985 7.985 7.985 262 -0.07(-0.91%)
Mar 13, 2012 7.851 8.079 7.777 8.058 27,040 +0.24(+3.07%)
Mar 12, 2012 7.794 7.818 7.794 7.818 1,628 -0.02(-0.31%)
Mar 09, 2012 7.749 7.879 7.749 7.843 7,141 +0.16(+2.12%)
Mar 08, 2012 7.537 7.680 7.484 7.680 16,608 +0.21(+2.78%)
Mar 07, 2012 7.472 7.472 7.472 7.472 245 +0.05(+0.71%)
Mar 06, 2012 7.647 7.647 7.399 7.419 26,215 -0.38(-4.91%)
Mar 05, 2012 7.806 7.806 7.798 7.802 1,964 -0.00(-0.05%)
Mar 02, 2012 8.197 8.197 7.773 7.806 15,687 -0.34(-4.15%)
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.