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 UNCHANGED
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 29, 2005 4.343 4.343 4.240 4.335 39,817 +0.05(+1.11%)
Jul 28, 2005 4.240 4.303 4.208 4.288 41,810 +0.04(+0.93%)
Jul 27, 2005 4.316 4.316 4.232 4.248 297,179 -0.05(-1.14%)
Jul 26, 2005 4.360 4.360 4.265 4.297 166,754 -0.08(-1.92%)
Jul 25, 2005 4.246 4.384 4.224 4.381 211,478 +0.07(+1.70%)
Jul 22, 2005 4.265 4.308 4.012 4.308 256,154 +0.11(+2.72%)
Jul 21, 2005 4.076 4.292 4.064 4.194 185,515 +0.15(+3.69%)
Jul 20, 2005 3.969 4.159 3.896 4.045 274,797 +0.15(+3.98%)
Jul 19, 2005 3.852 3.953 3.820 3.890 52,842 +0.03(+0.77%)
Jul 18, 2005 3.868 3.953 3.860 3.860 22,522 -0.05(-1.18%)
Jul 15, 2005 3.741 3.906 3.741 3.906 86,095 +0.12(+3.30%)
Jul 14, 2005 3.828 3.855 3.757 3.782 21,022 -0.05(-1.21%)
Jul 13, 2005 3.885 3.885 3.825 3.828 10,730 -0.04(-0.91%)
Jul 12, 2005 3.847 3.904 3.822 3.863 64,096 +0.02(+0.42%)
Jul 11, 2005 3.744 3.847 3.744 3.847 65,522 +0.10(+2.53%)
Jul 08, 2005 3.719 3.754 3.711 3.752 53,100 -0.04(-1.07%)
Jul 07, 2005 3.730 3.803 3.730 3.792 25,005 +0.07(+1.90%)
Jul 06, 2005 3.627 3.765 3.627 3.722 340,349 +0.04(+1.18%)
Jul 05, 2005 3.646 3.681 3.610 3.678 197,078 +0.03(+0.74%)
Jul 01, 2005 3.719 3.719 3.597 3.651 113,458 +0.01(+0.30%)
Jun 30, 2005 3.773 3.790 3.600 3.640 151,890 -0.08(-2.12%)
Jun 29, 2005 3.784 3.784 3.695 3.719 121,024 +0.00(+0.07%)
Jun 28, 2005 3.662 3.771 3.610 3.716 80,168 +0.05(+1.26%)
Jun 27, 2005 3.754 3.765 3.667 3.670 307,232 -0.18(-4.72%)
Jun 24, 2005 3.643 3.854 3.594 3.852 1,884,848 +0.18(+4.88%)
Jun 23, 2005 3.597 3.722 3.583 3.673 175,963 +0.01(+0.37%)
Jun 22, 2005 3.629 3.711 3.627 3.659 100,499 +0.01(+0.30%)
Jun 21, 2005 3.575 3.703 3.553 3.648 119,794 +0.05(+1.28%)
Jun 20, 2005 3.570 3.673 3.570 3.602 77,759 -0.01(-0.38%)
Jun 17, 2005 3.589 3.665 3.572 3.616 236,700 -0.03(-0.89%)
Jun 16, 2005 3.600 3.648 3.545 3.648 166,945 +0.04(+0.98%)
Jun 15, 2005 3.502 3.657 3.502 3.613 157,007 +0.07(+1.91%)
Jun 14, 2005 3.524 3.564 3.491 3.545 174,088 +0.01(+0.23%)
Jun 13, 2005 3.505 3.610 3.496 3.537 110,003 +0.01(+0.31%)
Jun 10, 2005 3.540 3.575 3.488 3.526 131,217 -0.01(-0.38%)
Jun 09, 2005 3.529 3.594 3.529 3.540 77,232 -0.03(-0.84%)
Jun 08, 2005 3.648 3.662 3.529 3.570 122,811 -0.09(-2.45%)
Jun 07, 2005 3.697 3.836 3.651 3.659 208,096 -0.04(-1.17%)
Jun 06, 2005 3.776 3.776 3.703 3.703 31,945 -0.10(-2.57%)
Jun 03, 2005 3.825 3.871 3.765 3.801 13,703 -0.10(-2.64%)
Jun 02, 2005 3.833 3.917 3.833 3.904 29,985 -0.01(-0.35%)
Jun 01, 2005 3.855 3.934 3.855 3.917 31,587 -0.03(-0.82%)
May 31, 2005 3.822 3.953 3.822 3.950 65,835 +0.13(+3.34%)
May 27, 2005 3.885 3.901 3.809 3.822 72,226 -0.09(-2.22%)
May 26, 2005 3.809 3.925 3.752 3.909 86,906 +0.03(+0.81%)
May 25, 2005 3.885 3.896 3.714 3.878 39,316 -0.06(-1.48%)
May 24, 2005 3.950 3.953 3.936 3.936 6,262 +0.05(+1.33%)
May 23, 2005 3.887 3.953 3.885 3.885 14,963 -0.04(-0.97%)
May 20, 2005 3.909 3.950 3.909 3.923 5,893 +0.02(+0.49%)
May 19, 2005 3.882 3.909 3.833 3.904 65,953 +0.04(+0.91%)
May 18, 2005 3.662 3.890 3.657 3.868 87,303 +0.24(+6.66%)
May 17, 2005 3.697 3.697 3.572 3.627 30,025 -0.10(-2.62%)
May 16, 2005 3.801 3.820 3.689 3.724 63,846 -0.08(-2.00%)
May 13, 2005 3.939 3.939 3.752 3.801 49,741 -0.07(-1.89%)
May 12, 2005 3.871 3.966 3.871 3.874 37,415 -0.03(-0.70%)
May 11, 2005 3.882 3.925 3.874 3.901 23,999 -0.02(-0.42%)
May 10, 2005 3.896 3.944 3.871 3.917 61,238 -0.03(-0.82%)
May 09, 2005 3.912 3.950 3.896 3.950 35,334 +0.01(+0.21%)
May 06, 2005 3.988 3.988 3.898 3.942 26,309 -0.01(-0.27%)
May 05, 2005 3.963 3.963 3.920 3.953 58,180 -0.01(-0.14%)
May 04, 2005 4.061 4.061 3.936 3.958 73,563 -0.06(-1.42%)
May 03, 2005 4.069 4.072 3.991 4.015 128,848 -0.05(-1.27%)
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.