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 31, 2009 4.581 4.764 4.390 4.500 20,948 -0.11(-2.39%)
Jul 30, 2009 4.703 4.703 4.601 4.609 5,279 +0.25(+5.79%)
Jul 29, 2009 4.410 4.410 4.357 4.357 1,473 +0.02(+0.47%)
Jul 28, 2009 4.361 4.381 4.182 4.337 11,051 +0.04(+0.85%)
Jul 27, 2009 4.361 4.398 4.202 4.300 2,455 -0.17(-3.83%)
Jul 24, 2009 4.394 4.540 4.377 4.471 12,033 -0.13(-2.83%)
Jul 23, 2009 4.361 4.719 4.361 4.601 37,549 +0.24(+5.61%)
Jul 22, 2009 4.361 4.414 4.300 4.357 19,039 -0.02(-0.47%)
Jul 21, 2009 4.434 4.443 4.357 4.377 9,086 -0.10(-2.27%)
Jul 20, 2009 4.479 4.479 4.394 4.479 11,456 +0.18(+4.07%)
Jul 17, 2009 4.272 4.304 4.202 4.304 2,455 -0.06(-1.31%)
Jul 16, 2009 4.190 4.377 4.145 4.361 4,236 +0.11(+2.59%)
Jul 15, 2009 3.921 4.316 3.921 4.251 12,880 +0.42(+10.95%)
Jul 14, 2009 3.624 3.925 3.624 3.832 31,844 +0.03(+0.86%)
Jul 13, 2009 3.657 3.815 3.587 3.799 15,496 +0.18(+5.07%)
Jul 10, 2009 3.596 3.624 3.534 3.616 16,699 +0.06(+1.60%)
Jul 09, 2009 3.612 3.612 3.543 3.559 28,298 -0.11(-2.89%)
Jul 08, 2009 3.604 3.669 3.522 3.665 9,086 +0.14(+4.05%)
Jul 07, 2009 3.583 3.632 3.522 3.522 31,927 -0.12(-3.24%)
Jul 06, 2009 3.628 3.685 3.563 3.640 12,524 -0.05(-1.43%)
Jul 02, 2009 3.746 3.811 3.673 3.693 25,159 -0.44(-10.73%)
Jul 01, 2009 4.088 4.137 4.072 4.137 1,964 +0.10(+2.52%)
Jun 30, 2009 4.084 4.084 4.035 4.035 2,946 -0.05(-1.20%)
Jun 29, 2009 3.950 4.170 3.898 4.084 17,927 +0.17(+4.37%)
Jun 26, 2009 3.962 3.962 3.889 3.913 16,979 -0.10(-2.54%)
Jun 25, 2009 3.848 4.015 3.758 4.015 63,350 +0.16(+4.23%)
Jun 24, 2009 3.828 4.007 3.775 3.852 76,618 +0.10(+2.71%)
Jun 23, 2009 3.807 3.807 3.669 3.750 112,807 +0.07(+1.77%)
Jun 22, 2009 3.868 3.868 3.685 3.685 51,726 -0.22(-5.53%)
Jun 19, 2009 3.868 3.937 3.840 3.901 9,371 +0.07(+1.70%)
Jun 18, 2009 3.807 3.982 3.758 3.836 16,841 -0.03(-0.84%)
Jun 17, 2009 3.848 3.970 3.730 3.868 45,297 +0.00(+0.00%)
Jun 16, 2009 4.048 4.060 3.763 3.868 58,295 -0.20(-4.90%)
Jun 15, 2009 4.056 4.068 3.934 4.068 21,119 -0.05(-1.28%)
Jun 12, 2009 4.117 4.178 3.991 4.121 40,761 -0.07(-1.75%)
Jun 11, 2009 4.251 4.438 4.117 4.194 56,373 +0.03(+0.68%)
Jun 10, 2009 4.349 4.349 4.080 4.166 10,068 -0.26(-5.89%)
Jun 09, 2009 4.422 4.479 4.410 4.426 47,758 +0.00(+0.00%)
Jun 08, 2009 4.426 4.487 4.373 4.426 46,788 +0.00(+0.09%)
Jun 05, 2009 4.434 4.512 4.402 4.422 57,220 -0.01(-0.28%)
Jun 04, 2009 4.438 4.455 4.373 4.434 19,877 -0.01(-0.27%)
Jun 03, 2009 4.426 4.512 4.426 4.447 109,101 +0.03(+0.74%)
Jun 02, 2009 4.467 4.561 4.414 4.414 53,295 -0.14(-3.13%)
Jun 01, 2009 4.174 4.695 4.170 4.557 20,680 +0.62(+15.84%)
May 29, 2009 3.897 4.007 3.771 3.934 48,322 +0.08(+2.11%)
May 28, 2009 3.885 3.946 3.803 3.852 11,542 +0.02(+0.53%)
May 27, 2009 3.974 3.974 3.667 3.832 218,522 -0.05(-1.26%)
May 26, 2009 3.929 4.145 3.791 3.881 430,918 +0.15(+4.15%)
May 22, 2009 3.705 3.734 3.653 3.726 11,051 +0.06(+1.67%)
May 21, 2009 3.828 3.856 3.522 3.665 21,950 -0.17(-4.46%)
May 20, 2009 3.864 4.035 3.832 3.836 16,453 +0.01(+0.21%)
May 19, 2009 3.925 3.925 3.665 3.828 55,513 -0.30(-7.21%)
May 18, 2009 3.775 4.125 3.769 4.125 5,491 +0.35(+9.28%)
May 15, 2009 3.856 3.856 3.767 3.775 2,210 -0.22(-5.50%)
May 14, 2009 4.052 4.052 3.828 3.995 7,883 -0.02(-0.61%)
May 13, 2009 4.194 4.194 3.925 4.019 14,000 -0.33(-7.50%)
May 12, 2009 4.471 4.471 4.329 4.345 16,208 -0.26(-5.58%)
May 11, 2009 4.776 4.776 4.593 4.601 3,192 -0.22(-4.64%)
May 08, 2009 4.703 4.882 4.703 4.825 5,058 +0.21(+4.59%)
May 07, 2009 4.762 4.762 4.593 4.614 6,507 -0.21(-4.31%)
May 06, 2009 4.723 4.821 4.723 4.821 4,174 +0.10(+2.16%)
May 05, 2009 4.683 4.805 4.540 4.719 18,418 -0.11(-2.19%)
May 04, 2009 4.789 5.228 4.789 4.825 11,196 +0.37(+8.22%)
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.