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

Rush Enterprises Cl B (NQ: RUSHB )

40.60 -0.45 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2012 5.375 5.534 5.375 5.513 5,402 +0.25(+4.72%)
Jun 28, 2012 5.090 5.265 5.090 5.265 16,301 +0.09(+1.81%)
Jun 27, 2012 5.171 5.171 5.171 5.171 245 +0.07(+1.44%)
Jun 26, 2012 5.037 5.126 5.037 5.098 3,487 -0.02(-0.48%)
Jun 25, 2012 5.131 5.135 5.090 5.123 3,649 -0.08(-1.56%)
Jun 22, 2012 5.408 5.408 5.200 5.204 12,920 -0.22(-3.98%)
Jun 21, 2012 5.465 5.477 5.334 5.420 23,752 -0.12(-2.13%)
Jun 20, 2012 5.554 5.640 5.485 5.538 42,645 -0.08(-1.38%)
Jun 19, 2012 5.566 5.668 5.566 5.615 7,900 +0.16(+2.91%)
Jun 18, 2012 5.599 5.603 5.456 5.456 1,863 -0.17(-2.97%)
Jun 15, 2012 5.399 5.623 5.335 5.623 10,434 +0.30(+5.66%)
Jun 14, 2012 5.257 5.339 5.257 5.322 7,809 +0.01(+0.23%)
Jun 13, 2012 5.338 5.408 5.127 5.310 15,962 -0.04(-0.84%)
Jun 12, 2012 5.241 5.436 5.241 5.355 22,458 -0.06(-1.05%)
Jun 11, 2012 5.615 5.615 5.334 5.412 6,787 -0.11(-2.06%)
Jun 08, 2012 5.469 5.530 5.420 5.526 6,630 +0.16(+3.04%)
Jun 07, 2012 5.546 5.579 5.277 5.363 18,384 -0.15(-2.80%)
Jun 06, 2012 5.420 5.518 5.397 5.518 5,206 +0.22(+4.15%)
Jun 05, 2012 5.228 5.298 5.228 5.298 108,055 +0.07(+1.40%)
Jun 04, 2012 5.416 5.509 5.188 5.224 18,418 -0.17(-3.10%)
Jun 01, 2012 5.469 5.469 5.310 5.391 7,080 -0.15(-2.65%)
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%)
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.