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

Rush Enterprises Cl B (NQ: RUSHB )

40.64 -0.41 (-1.00%)
Streaming Delayed Price Updated: 12:24 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 (%)
Jul 31, 2006 4.631 4.669 4.582 4.664 46,967 -0.02(-0.41%)
Jul 28, 2006 4.425 4.683 4.425 4.683 19,155 +0.29(+6.68%)
Jul 27, 2006 4.419 4.433 4.297 4.390 40,870 -0.07(-1.52%)
Jul 26, 2006 4.550 4.550 4.457 4.457 10,155 -0.15(-3.36%)
Jul 25, 2006 4.647 4.685 4.493 4.612 18,794 -0.08(-1.62%)
Jul 24, 2006 4.550 4.704 4.550 4.688 28,364 +0.17(+3.72%)
Jul 21, 2006 4.349 4.558 4.094 4.520 134,499 +0.07(+1.52%)
Jul 20, 2006 4.772 4.810 4.417 4.452 63,908 -0.33(-6.91%)
Jul 19, 2006 4.615 4.870 4.615 4.782 48,967 +0.30(+6.58%)
Jul 18, 2006 4.373 4.487 4.330 4.487 4,236 +0.16(+3.77%)
Jul 17, 2006 4.295 4.352 4.276 4.324 12,005 -0.16(-3.57%)
Jul 14, 2006 4.566 4.609 4.352 4.485 13,029 -0.03(-0.60%)
Jul 13, 2006 4.520 4.539 4.512 4.512 19,906 +0.07(+1.53%)
Jul 12, 2006 4.550 4.550 4.428 4.444 8,958 -0.22(-4.71%)
Jul 11, 2006 4.539 4.664 4.539 4.664 2,946 +0.04(+0.76%)
Jul 10, 2006 4.658 4.772 4.571 4.628 22,658 +0.01(+0.12%)
Jul 07, 2006 4.634 4.639 4.504 4.623 14,418 -0.01(-0.12%)
Jul 06, 2006 4.498 4.628 4.498 4.628 29,130 +0.17(+3.77%)
Jul 05, 2006 4.447 4.460 4.387 4.460 11,673 -0.16(-3.41%)
Jul 03, 2006 4.582 4.618 4.582 4.618 3,447 +0.04(+0.89%)
Jun 30, 2006 4.474 4.588 4.468 4.577 80,809 +0.10(+2.31%)
Jun 29, 2006 4.183 4.474 4.183 4.474 71,095 +0.35(+8.42%)
Jun 28, 2006 4.172 4.172 4.053 4.126 30,202 +0.01(+0.20%)
Jun 27, 2006 4.286 4.330 4.096 4.118 22,470 -0.16(-3.74%)
Jun 26, 2006 4.246 4.292 4.216 4.278 44,204 -0.04(-0.88%)
Jun 23, 2006 4.324 4.411 4.273 4.316 66,207 -0.07(-1.61%)
Jun 22, 2006 4.381 4.414 4.311 4.387 61,517 -0.04(-0.86%)
Jun 21, 2006 4.373 4.444 4.373 4.425 33,153 +0.00(+0.00%)
Jun 20, 2006 4.186 4.479 4.181 4.425 23,686 +0.16(+3.76%)
Jun 19, 2006 4.308 4.308 4.129 4.265 89,514 -0.12(-2.72%)
Jun 16, 2006 4.384 4.384 4.384 4.384 3,934 -0.06(-1.28%)
Jun 15, 2006 4.346 4.482 4.346 4.441 45,309 +0.04(+0.93%)
Jun 14, 2006 4.390 4.433 4.300 4.400 23,782 -0.07(-1.46%)
Jun 13, 2006 4.441 4.561 4.441 4.466 16,208 -0.02(-0.36%)
Jun 12, 2006 4.441 4.506 4.438 4.482 13,261 -0.04(-0.96%)
Jun 09, 2006 4.536 4.550 4.525 4.525 6,262 -0.01(-0.12%)
Jun 08, 2006 4.411 4.561 4.322 4.531 56,250 +0.05(+1.15%)
Jun 07, 2006 4.452 4.558 4.452 4.479 34,243 +0.03(+0.73%)
Jun 06, 2006 4.449 4.452 4.371 4.447 79,244 +0.02(+0.43%)
Jun 05, 2006 4.506 4.542 4.343 4.428 44,270 -0.14(-3.15%)
Jun 02, 2006 4.544 4.577 4.354 4.571 78,172 +0.02(+0.54%)
Jun 01, 2006 4.357 4.555 4.330 4.547 62,298 +0.17(+3.84%)
May 31, 2006 4.343 4.449 4.327 4.379 13,261 +0.05(+1.26%)
May 30, 2006 4.400 4.428 4.289 4.324 47,063 -0.22(-4.78%)
May 26, 2006 4.582 4.620 4.525 4.542 54,485 -0.07(-1.59%)
May 25, 2006 4.677 4.677 4.533 4.615 42,362 -0.02(-0.47%)
May 24, 2006 4.547 4.656 4.441 4.637 38,004 +0.16(+3.52%)
May 23, 2006 4.425 4.569 4.425 4.479 58,202 +0.06(+1.35%)
May 22, 2006 4.438 4.485 4.341 4.419 21,715 -0.13(-2.81%)
May 19, 2006 4.482 4.558 4.343 4.547 60,482 -0.02(-0.53%)
May 18, 2006 4.577 4.723 4.550 4.571 46,650 -0.04(-0.94%)
May 17, 2006 4.561 4.658 4.487 4.615 55,141 -0.07(-1.45%)
May 16, 2006 4.694 4.694 4.667 4.683 3,738 -0.01(-0.17%)
May 15, 2006 4.607 4.699 4.569 4.691 19,788 -0.04(-0.75%)
May 12, 2006 4.664 4.751 4.609 4.726 36,376 -0.00(-0.06%)
May 11, 2006 4.702 4.775 4.639 4.729 45,026 -0.07(-1.41%)
May 10, 2006 4.673 4.867 4.673 4.797 15,375 -0.10(-1.94%)
May 09, 2006 4.870 4.903 4.835 4.892 57,469 -0.01(-0.22%)
May 08, 2006 4.843 4.903 4.843 4.903 103,390 +0.00(+0.00%)
May 05, 2006 4.900 4.903 4.874 4.903 137,468 +0.00(+0.06%)
May 04, 2006 4.778 4.941 4.778 4.900 135,078 +0.10(+1.98%)
May 03, 2006 4.694 4.805 4.609 4.805 56,088 +0.06(+1.20%)
May 02, 2006 4.680 4.751 4.577 4.748 29,174 +0.01(+0.11%)
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.