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 (%)
Aug 31, 2011 6.312 6.409 6.189 6.299 9,020 -0.10(-1.59%)
Aug 30, 2011 6.308 6.401 6.308 6.401 982 +0.02(+0.26%)
Aug 29, 2011 5.990 6.385 5.990 6.385 4,400 +0.57(+9.80%)
Aug 26, 2011 5.697 5.815 5.680 5.815 2,448 +0.11(+2.00%)
Aug 25, 2011 5.945 5.945 5.672 5.701 5,304 -0.16(-2.78%)
Aug 24, 2011 5.662 5.880 5.662 5.864 15,532 +0.18(+3.23%)
Aug 23, 2011 5.485 5.737 5.432 5.680 7,411 +0.17(+3.03%)
Aug 22, 2011 5.513 5.513 5.513 5.513 3,438 +0.24(+4.56%)
Aug 19, 2011 5.061 5.351 5.061 5.273 3,681 +0.11(+2.13%)
Aug 18, 2011 5.355 5.355 5.163 5.163 5,773 -0.24(-4.52%)
Aug 17, 2011 5.440 5.440 5.387 5.408 1,719 +0.02(+0.45%)
Aug 16, 2011 5.456 5.456 5.338 5.383 2,210 -0.14(-2.58%)
Aug 15, 2011 5.436 5.526 5.436 5.526 6,139 +0.24(+4.47%)
Aug 12, 2011 5.448 5.448 5.253 5.290 2,453 -0.12(-2.18%)
Aug 11, 2011 5.208 5.416 5.159 5.408 7,996 +0.35(+6.92%)
Aug 10, 2011 5.245 5.245 4.907 5.057 7,261 -0.33(-6.05%)
Aug 09, 2011 5.163 5.595 4.854 5.383 14,292 +0.53(+10.81%)
Aug 08, 2011 5.713 5.833 4.858 4.858 40,395 -1.04(-17.67%)
Aug 05, 2011 5.933 5.933 5.705 5.900 16,301 -0.06(-1.02%)
Aug 04, 2011 6.165 6.271 5.933 5.961 18,600 -0.37(-5.91%)
Aug 03, 2011 6.434 6.434 6.055 6.336 17,632 -0.15(-2.26%)
Aug 02, 2011 6.650 6.869 6.397 6.483 6,630 -0.25(-3.69%)
Aug 01, 2011 6.979 6.988 6.572 6.731 64,020 -0.09(-1.31%)
Jul 29, 2011 6.869 6.926 6.723 6.821 22,583 -0.08(-1.18%)
Jul 28, 2011 6.967 7.024 6.869 6.902 53,715 -0.02(-0.24%)
Jul 27, 2011 7.273 7.285 6.849 6.918 91,029 +0.08(+1.13%)
Jul 26, 2011 6.857 6.979 6.837 6.841 49,253 -0.07(-1.00%)
Jul 25, 2011 6.882 6.996 6.821 6.910 38,305 -0.04(-0.53%)
Jul 22, 2011 6.959 6.959 6.935 6.947 31,188 +0.01(+0.18%)
Jul 21, 2011 7.012 7.024 6.882 6.935 42,755 +0.03(+0.47%)
Jul 20, 2011 6.918 6.935 6.898 6.902 10,805 -0.02(-0.24%)
Jul 19, 2011 6.853 6.955 6.833 6.918 33,887 +0.10(+1.49%)
Jul 18, 2011 6.882 6.882 6.816 6.816 1,490 -0.08(-1.12%)
Jul 15, 2011 6.849 6.894 6.829 6.894 35,425 +0.11(+1.68%)
Jul 14, 2011 6.784 6.857 6.772 6.780 28,416 -0.10(-1.42%)
Jul 13, 2011 6.609 6.943 6.609 6.878 52,014 +0.33(+5.10%)
Jul 12, 2011 6.552 6.654 6.544 6.544 7,848 -0.07(-1.05%)
Jul 11, 2011 6.454 6.613 6.377 6.613 216,111 +0.10(+1.50%)
Jul 08, 2011 6.552 6.552 6.454 6.515 20,982 -0.06(-0.87%)
Jul 07, 2011 6.503 6.613 6.413 6.572 15,952 +0.12(+1.83%)
Jul 06, 2011 6.409 6.487 6.295 6.454 90,761 -0.04(-0.56%)
Jul 05, 2011 6.568 6.568 6.373 6.491 39,486 -0.15(-2.21%)
Jul 01, 2011 6.556 6.650 6.531 6.637 40,407 +0.08(+1.24%)
Jun 30, 2011 6.483 6.564 6.483 6.556 12,765 +0.09(+1.39%)
Jun 29, 2011 6.479 6.507 6.352 6.466 11,642 +0.00(+0.00%)
Jun 28, 2011 6.409 6.466 6.348 6.466 51,414 +0.11(+1.66%)
Jun 27, 2011 6.352 6.417 6.303 6.360 30,943 +0.04(+0.71%)
Jun 24, 2011 6.271 6.328 6.271 6.316 44,280 +0.04(+0.71%)
Jun 23, 2011 6.169 6.271 6.112 6.271 24,450 +0.04(+0.72%)
Jun 22, 2011 6.202 6.255 6.198 6.226 35,118 -0.01(-0.13%)
Jun 21, 2011 6.230 6.283 6.202 6.234 74,580 +0.07(+1.06%)
Jun 20, 2011 6.181 6.181 6.124 6.169 982 +0.12(+1.95%)
Jun 17, 2011 6.242 6.242 6.051 6.051 9,108 -0.11(-1.72%)
Jun 16, 2011 6.120 6.157 6.116 6.157 4,420 +0.03(+0.47%)
Jun 15, 2011 6.169 6.169 6.071 6.128 982 -0.09(-1.38%)
Jun 14, 2011 6.242 6.295 6.173 6.214 41,129 +0.07(+1.19%)
Jun 13, 2011 6.198 6.198 6.071 6.141 16,841 -0.05(-0.85%)
Jun 10, 2011 6.092 6.250 6.006 6.193 20,675 +0.04(+0.60%)
Jun 09, 2011 6.088 6.234 6.088 6.157 18,172 +0.07(+1.14%)
Jun 08, 2011 6.373 6.373 6.018 6.088 16,721 -0.33(-5.08%)
Jun 07, 2011 6.405 6.507 6.393 6.413 10,348 -0.05(-0.76%)
Jun 06, 2011 6.377 6.487 6.377 6.462 10,518 +0.02(+0.38%)
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.