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 (%)
Jun 30, 2010 4.819 4.903 4.740 4.744 62,642 -0.07(-1.35%)
Jun 29, 2010 4.915 4.915 4.785 4.809 32,976 -0.22(-4.37%)
Jun 25, 2010 4.947 5.029 4.858 5.029 2,578 +0.07(+1.31%)
Jun 24, 2010 4.882 5.013 4.829 4.964 67,448 +0.00(+0.00%)
Jun 23, 2010 4.919 4.980 4.886 4.964 9,761 -0.11(-2.09%)
Jun 22, 2010 5.375 5.375 5.053 5.070 33,153 -0.29(-5.32%)
Jun 21, 2010 5.302 5.395 5.302 5.355 77,885 +0.03(+0.61%)
Jun 18, 2010 5.399 5.399 5.243 5.322 45,636 +0.08(+1.55%)
Jun 17, 2010 5.249 5.265 5.189 5.241 17,264 -0.02(-0.39%)
Jun 16, 2010 5.237 5.302 5.228 5.261 37,605 +0.01(+0.16%)
Jun 15, 2010 5.253 5.263 5.224 5.253 51,856 +0.03(+0.62%)
Jun 14, 2010 5.151 5.224 5.139 5.220 18,227 +0.05(+1.02%)
Jun 11, 2010 4.980 5.167 4.976 5.167 5,648 +0.25(+5.05%)
Jun 10, 2010 4.736 4.976 4.736 4.919 19,850 +0.23(+4.86%)
Jun 09, 2010 4.805 4.805 4.646 4.691 55,921 -0.11(-2.21%)
Jun 08, 2010 4.715 4.797 4.687 4.797 23,104 +0.07(+1.55%)
Jun 07, 2010 4.730 4.756 4.654 4.723 64,342 +0.00(+0.00%)
Jun 04, 2010 5.004 5.004 4.654 4.723 57,645 -0.29(-5.84%)
Jun 03, 2010 4.960 5.045 4.960 5.017 17,858 +0.06(+1.23%)
Jun 02, 2010 4.809 4.956 4.760 4.956 2,998 +0.05(+1.08%)
Jun 01, 2010 5.033 5.033 4.870 4.903 4,174 -0.29(-5.49%)
May 28, 2010 5.180 5.237 5.139 5.188 11,778 +0.01(+0.24%)
May 27, 2010 5.066 5.175 5.021 5.175 8,961 +0.24(+4.95%)
May 26, 2010 4.699 5.049 4.622 4.931 93,102 +0.33(+7.07%)
May 25, 2010 4.532 4.695 4.479 4.605 23,853 -0.07(-1.48%)
May 24, 2010 4.654 4.748 4.595 4.675 38,362 +0.00(+0.09%)
May 21, 2010 4.548 4.797 4.443 4.671 74,209 +0.18(+3.89%)
May 20, 2010 4.512 4.872 4.483 4.495 60,771 -0.45(-9.14%)
May 19, 2010 5.163 5.253 4.903 4.947 101,491 -0.22(-4.33%)
May 18, 2010 5.399 5.652 5.163 5.171 73,207 -0.22(-4.08%)
May 17, 2010 5.424 5.619 5.204 5.391 75,275 +0.01(+0.23%)
May 14, 2010 5.294 5.509 5.220 5.379 49,612 -0.10(-1.86%)
May 13, 2010 5.493 5.546 5.416 5.481 3,067 -0.14(-2.53%)
May 12, 2010 5.627 5.648 5.587 5.623 26,539 -0.00(-0.07%)
May 11, 2010 5.697 5.701 5.330 5.627 22,593 +0.32(+5.98%)
May 10, 2010 5.232 5.310 5.129 5.310 16,220 +0.30(+5.93%)
May 07, 2010 4.968 5.072 4.825 5.013 7,141 -0.24(-4.57%)
May 06, 2010 5.412 5.485 5.049 5.253 30,982 -0.13(-2.35%)
May 05, 2010 5.591 5.591 5.379 5.379 3,929 -0.23(-4.14%)
May 04, 2010 5.680 5.680 5.505 5.611 7,571 -0.09(-1.57%)
May 03, 2010 5.689 5.729 5.599 5.701 19,860 +0.10(+1.74%)
Apr 30, 2010 5.774 5.807 5.566 5.603 31,792 -0.17(-2.89%)
Apr 29, 2010 5.668 5.798 5.632 5.770 91,471 +0.17(+2.98%)
Apr 28, 2010 5.709 5.717 5.570 5.603 16,935 -0.06(-1.01%)
Apr 27, 2010 5.733 5.884 5.656 5.660 76,761 -0.05(-0.86%)
Apr 26, 2010 5.725 5.760 5.648 5.709 86,785 +0.00(+0.07%)
Apr 23, 2010 5.701 5.758 5.676 5.705 45,805 +0.00(+0.07%)
Apr 22, 2010 5.697 5.819 5.697 5.701 105,157 -0.03(-0.50%)
Apr 21, 2010 5.513 5.798 5.513 5.729 64,241 +0.18(+3.15%)
Apr 20, 2010 5.701 5.705 5.554 5.554 19,769 -0.13(-2.22%)
Apr 19, 2010 5.599 5.680 5.595 5.680 31,849 -0.01(-0.14%)
Apr 16, 2010 5.900 5.900 5.676 5.689 11,439 -0.26(-4.38%)
Apr 15, 2010 5.827 6.043 5.827 5.949 47,188 +0.15(+2.67%)
Apr 14, 2010 5.680 5.794 5.680 5.794 35,262 +0.08(+1.35%)
Apr 13, 2010 5.741 5.758 5.701 5.717 21,119 -0.02(-0.43%)
Apr 12, 2010 5.611 5.807 5.611 5.741 40,032 +0.10(+1.73%)
Apr 09, 2010 5.611 5.656 5.591 5.644 16,353 -0.02(-0.29%)
Apr 08, 2010 5.619 5.697 5.619 5.660 23,018 +0.12(+2.21%)
Apr 07, 2010 5.342 5.652 5.294 5.538 14,749 +0.24(+4.53%)
Apr 06, 2010 4.964 5.334 4.964 5.298 9,523 +0.29(+5.86%)
Apr 05, 2010 5.000 5.037 4.984 5.004 13,610 +0.01(+0.24%)
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.