Skip to main content

Rush Enterprises Cl B (NQ: RUSHB )

38.12 -1.08 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.881 8.881 8.779 8.812 0 -0.06(-0.69%)
Aug 29, 2013 8.718 8.889 8.718 8.873 0 +0.09(+1.02%)
Aug 28, 2013 9.105 9.105 8.755 8.783 0 +0.08(+0.89%)
Aug 27, 2013 8.901 8.926 8.651 8.706 0 -0.26(-2.91%)
Aug 26, 2013 8.966 8.966 8.966 8.966 0 +0.00(+0.05%)
Aug 23, 2013 8.889 9.019 8.885 8.962 0 +0.03(+0.36%)
Aug 22, 2013 8.930 8.930 8.930 8.930 0 +0.10(+1.11%)
Aug 21, 2013 8.795 8.950 8.795 8.832 0 +0.01(+0.09%)
Aug 20, 2013 8.834 8.889 8.812 8.824 0 +0.04(+0.42%)
Aug 19, 2013 8.795 8.877 8.783 8.787 0 -0.05(-0.55%)
Aug 16, 2013 8.852 8.877 8.834 8.836 0 -0.06(-0.69%)
Aug 15, 2013 8.894 9.019 8.894 8.897 24,666 -0.11(-1.18%)
Aug 13, 2013 9.003 9.003 9.003 9.003 0 +0.07(+0.73%)
Aug 12, 2013 8.873 8.991 8.873 8.938 7,497 +0.05(+0.60%)
Aug 09, 2013 8.995 8.995 8.885 8.885 12,296 -0.20(-2.24%)
Aug 08, 2013 9.028 9.089 9.028 9.089 1,097 +0.34(+3.86%)
Aug 07, 2013 8.751 8.751 8.751 8.751 545 -0.09(-0.97%)
Aug 06, 2013 8.791 8.852 8.791 8.836 7,158 +0.01(+0.09%)
Aug 05, 2013 8.909 8.946 8.791 8.828 11,674 -0.05(-0.55%)
Aug 02, 2013 8.877 8.922 8.840 8.877 15,761 -0.07(-0.82%)
Aug 01, 2013 8.865 8.954 8.840 8.950 26,623 +0.17(+1.90%)
Jul 31, 2013 8.755 8.800 8.681 8.783 0 +0.01(+0.09%)
Jul 30, 2013 8.722 8.775 8.686 8.775 0 +0.06(+0.65%)
Jul 29, 2013 8.653 8.718 8.653 8.718 0 +0.06(+0.66%)
Jul 26, 2013 8.653 8.742 8.629 8.661 0 +0.01(+0.09%)
Jul 25, 2013 8.783 8.812 8.612 8.653 0 -0.05(-0.56%)
Jul 24, 2013 8.677 8.750 7.973 8.702 0 -0.48(-5.23%)
Jul 23, 2013 9.190 9.190 9.182 9.182 0 +0.02(+0.22%)
Jul 22, 2013 9.239 9.258 9.162 9.162 0 -0.03(-0.35%)
Jul 19, 2013 9.199 9.199 9.195 9.195 0 -0.12(-1.27%)
Jul 18, 2013 9.186 9.317 9.186 9.313 0 -0.01(-0.13%)
Jul 16, 2013 9.325 9.325 9.325 9.325 0 -0.04(-0.39%)
Jul 15, 2013 9.406 9.447 9.325 9.361 0 -0.01(-0.09%)
Jul 12, 2013 9.451 9.467 9.370 9.370 0 -0.11(-1.16%)
Jul 11, 2013 9.594 9.594 9.447 9.480 0 +0.00(+0.04%)
Jul 10, 2013 9.467 9.476 9.349 9.476 0 +0.04(+0.47%)
Jul 09, 2013 9.439 9.463 9.410 9.431 0 +0.12(+1.31%)
Jul 08, 2013 9.476 9.476 9.182 9.309 0 -0.09(-1.00%)
Jul 05, 2013 9.195 9.410 9.195 9.402 0 +0.33(+3.64%)
Jul 03, 2013 9.040 9.199 9.040 9.072 0 +0.02(+0.18%)
Jul 02, 2013 8.991 9.133 8.983 9.056 0 +0.11(+1.18%)
Jul 01, 2013 8.791 9.186 8.791 8.950 0 +0.19(+2.14%)
Jun 28, 2013 8.743 8.775 8.743 8.763 2,286 -0.02(-0.19%)
Jun 27, 2013 8.665 8.881 8.665 8.779 0 +0.19(+2.18%)
Jun 26, 2013 8.556 8.673 8.539 8.592 0 -0.07(-0.85%)
Jun 25, 2013 8.714 8.714 8.567 8.665 0 +0.08(+0.95%)
Jun 24, 2013 8.417 8.669 8.417 8.584 0 +0.14(+1.69%)
Jun 21, 2013 8.812 8.812 8.368 8.441 167,616 -0.34(-3.89%)
Jun 20, 2013 8.779 8.800 8.730 8.783 0 -0.18(-1.95%)
Jun 19, 2013 9.243 9.243 8.938 8.958 0 -0.26(-2.83%)
Jun 18, 2013 9.300 9.300 9.219 9.219 0 +0.02(+0.27%)
Jun 17, 2013 9.239 9.260 9.158 9.195 0 +0.11(+1.26%)
Jun 14, 2013 9.150 9.150 8.983 9.081 0 -0.19(-2.02%)
Jun 13, 2013 9.085 9.268 9.068 9.268 17,767 +0.26(+2.85%)
Jun 12, 2013 9.011 9.011 9.011 9.011 876 -0.12(-1.34%)
Jun 11, 2013 9.131 9.207 9.068 9.133 20,316 -0.22(-2.39%)
Jun 10, 2013 9.182 9.374 9.178 9.357 0 +0.18(+1.95%)
Jun 07, 2013 9.233 9.288 9.154 9.178 0 +0.04(+0.40%)
Jun 06, 2013 8.979 9.170 8.958 9.142 0 +0.17(+1.91%)
Jun 05, 2013 8.828 8.975 8.828 8.971 0 +0.10(+1.15%)
Jun 04, 2013 9.190 9.190 8.861 8.869 0 -0.23(-2.51%)
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.