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 (%)
Jul 30, 2004 3.624 3.771 3.624 3.741 123,035 +0.11(+3.14%)
Jul 29, 2004 3.586 3.635 3.564 3.627 166,135 +0.07(+1.98%)
Jul 28, 2004 3.534 3.597 3.507 3.556 64,833 -0.01(-0.30%)
Jul 27, 2004 3.529 3.586 3.529 3.567 115,668 +0.02(+0.54%)
Jul 26, 2004 3.529 3.600 3.502 3.548 64,096 +0.02(+0.54%)
Jul 23, 2004 3.529 3.564 3.505 3.529 863,462 +0.01(+0.31%)
Jul 22, 2004 3.627 3.629 3.502 3.518 134,823 -0.06(-1.59%)
Jul 21, 2004 3.632 3.659 3.540 3.575 390,473 +0.02(+0.61%)
Jul 20, 2004 3.423 3.651 3.423 3.553 187,132 +0.03(+0.93%)
Jul 19, 2004 3.488 3.589 3.393 3.521 124,509 +0.03(+0.78%)
Jul 16, 2004 3.589 3.651 3.393 3.494 356,214 -0.14(-3.96%)
Jul 15, 2004 3.619 3.638 3.556 3.638 365,792 +0.01(+0.30%)
Jul 14, 2004 3.648 3.676 3.597 3.627 168,714 +0.03(+0.83%)
Jul 13, 2004 3.559 3.643 3.559 3.597 106,827 +0.05(+1.53%)
Jul 12, 2004 3.529 3.581 3.510 3.543 308,695 -0.01(-0.38%)
Jul 09, 2004 3.532 3.629 3.529 3.556 73,305 +0.01(+0.23%)
Jul 08, 2004 3.475 3.665 3.475 3.548 274,804 +0.02(+0.54%)
Jul 07, 2004 3.496 3.562 3.491 3.529 218,444 +0.00(+0.00%)
Jul 06, 2004 3.529 3.665 3.461 3.529 668,593 +0.00(+0.00%)
Jul 02, 2004 3.442 3.529 3.426 3.529 340,374 +0.08(+2.36%)
Jul 01, 2004 3.562 3.578 3.426 3.448 64,464 -0.07(-2.01%)
Jun 30, 2004 3.624 3.624 3.480 3.518 117,510 +0.06(+1.65%)
Jun 29, 2004 3.420 3.610 3.407 3.461 66,306 -0.02(-0.55%)
Jun 28, 2004 3.567 3.567 3.448 3.480 74,410 -0.09(-2.44%)
Jun 25, 2004 3.602 3.605 2.880 3.567 908,771 +0.01(+0.31%)
Jun 24, 2004 3.545 3.589 3.507 3.556 76,989 -0.06(-1.58%)
Jun 23, 2004 3.526 3.613 3.526 3.613 89,514 +0.10(+2.94%)
Jun 22, 2004 3.532 3.578 3.488 3.510 250,124 -0.02(-0.69%)
Jun 21, 2004 3.662 3.662 3.529 3.534 126,351 -0.01(-0.23%)
Jun 18, 2004 3.621 3.621 3.477 3.543 31,679 +0.01(+0.38%)
Jun 17, 2004 3.532 3.543 3.518 3.529 80,304 +0.00(+0.00%)
Jun 16, 2004 3.545 3.589 3.524 3.529 85,093 -0.01(-0.38%)
Jun 15, 2004 3.391 3.545 3.298 3.543 167,977 +0.26(+8.03%)
Jun 14, 2004 3.192 3.391 3.192 3.279 288,066 +0.03(+0.83%)
Jun 10, 2004 3.284 3.285 3.247 3.252 16,208 -0.01(-0.17%)
Jun 09, 2004 3.258 3.363 3.247 3.258 8,104 +0.00(+0.00%)
Jun 08, 2004 3.152 3.260 3.122 3.258 19,155 -0.08(-2.36%)
Jun 07, 2004 3.393 3.393 3.285 3.336 17,681 +0.07(+2.16%)
Jun 04, 2004 3.306 3.353 3.249 3.266 20,628 +0.02(+0.58%)
Jun 03, 2004 3.258 3.260 3.214 3.247 37,205 -0.01(-0.24%)
Jun 02, 2004 3.336 3.336 3.187 3.255 12,524 +0.00(+0.00%)
Jun 01, 2004 3.125 3.358 3.125 3.255 186,764 -0.04(-1.21%)
May 28, 2004 3.298 3.312 3.160 3.295 209,234 +0.02(+0.64%)
May 27, 2004 3.393 3.393 3.165 3.274 30,943 +0.01(+0.42%)
May 26, 2004 3.697 3.722 3.258 3.260 118,615 -0.05(-1.56%)
May 25, 2004 3.312 3.331 3.184 3.312 90,619 +0.07(+2.09%)
May 24, 2004 3.138 3.312 3.087 3.244 189,711 +0.08(+2.49%)
May 21, 2004 3.211 3.225 3.165 3.165 295,802 -0.07(-2.18%)
May 20, 2004 3.258 3.309 3.209 3.236 13,629 -0.02(-0.67%)
May 19, 2004 3.255 3.304 3.138 3.258 221,022 +0.01(+0.42%)
May 18, 2004 3.152 3.258 3.152 3.244 60,044 +0.05(+1.70%)
May 17, 2004 3.258 3.258 3.138 3.190 7,735 -0.06(-1.76%)
May 14, 2004 3.227 3.393 3.201 3.247 119,352 -0.07(-2.13%)
May 13, 2004 3.393 3.393 3.233 3.317 53,045 -0.08(-2.24%)
May 12, 2004 3.190 3.429 3.190 3.393 123,772 +0.01(+0.40%)
May 11, 2004 3.385 3.428 3.290 3.380 71,832 -0.01(-0.40%)
May 10, 2004 3.505 3.517 3.192 3.393 98,355 -0.12(-3.33%)
May 07, 2004 3.548 3.610 3.510 3.510 23,575 -0.07(-2.05%)
May 06, 2004 3.608 3.610 3.532 3.583 54,150 -0.02(-0.60%)
May 05, 2004 3.662 3.665 3.605 3.605 75,884 -0.06(-1.63%)
May 04, 2004 3.594 3.803 3.559 3.665 231,337 -0.01(-0.37%)
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.