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

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
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 (%)
Sep 29, 2006 4.346 4.346 4.205 4.232 18,094 -0.14(-3.11%)
Sep 28, 2006 4.368 4.403 4.278 4.368 75,416 +0.08(+1.77%)
Sep 27, 2006 4.333 4.368 4.273 4.292 54,205 -0.08(-1.74%)
Sep 26, 2006 4.153 4.373 4.153 4.368 121,691 +0.15(+3.67%)
Sep 25, 2006 4.246 4.267 4.189 4.213 32,453 -0.01(-0.26%)
Sep 22, 2006 4.124 4.232 4.105 4.224 40,016 +0.01(+0.19%)
Sep 21, 2006 4.303 4.324 4.178 4.216 29,838 -0.06(-1.33%)
Sep 20, 2006 4.300 4.300 4.240 4.273 7,735 +0.00(+0.06%)
Sep 19, 2006 4.121 4.276 4.121 4.270 22,514 +0.13(+3.15%)
Sep 18, 2006 4.162 4.243 4.083 4.140 29,001 -0.03(-0.65%)
Sep 15, 2006 4.083 4.246 4.083 4.167 19,354 +0.02(+0.59%)
Sep 14, 2006 4.132 4.156 4.050 4.143 22,949 -0.03(-0.78%)
Sep 13, 2006 4.045 4.183 4.023 4.175 27,406 +0.14(+3.36%)
Sep 12, 2006 3.801 4.086 3.801 4.039 120,361 +0.21(+5.61%)
Sep 11, 2006 3.939 3.939 3.763 3.825 58,571 -0.16(-3.95%)
Sep 08, 2006 3.969 4.034 3.958 3.982 45,239 +0.07(+1.66%)
Sep 07, 2006 4.148 4.148 3.871 3.917 80,673 -0.24(-5.87%)
Sep 06, 2006 4.316 4.316 4.129 4.162 219,825 -0.19(-4.37%)
Sep 05, 2006 4.474 4.479 4.338 4.352 44,488 -0.00(-0.06%)
Sep 01, 2006 4.509 4.509 4.314 4.354 27,517 -0.10(-2.20%)
Aug 31, 2006 4.444 4.498 4.444 4.452 13,688 +0.02(+0.37%)
Aug 30, 2006 4.390 4.460 4.390 4.436 13,629 +0.08(+1.74%)
Aug 29, 2006 4.124 4.379 4.124 4.360 58,497 +0.23(+5.59%)
Aug 28, 2006 4.159 4.159 4.077 4.129 183,080 -0.03(-0.72%)
Aug 25, 2006 4.167 4.178 4.121 4.159 76,083 -0.04(-0.84%)
Aug 24, 2006 4.118 4.235 4.107 4.194 50,511 +0.10(+2.32%)
Aug 23, 2006 4.205 4.221 4.045 4.099 217,320 -0.10(-2.33%)
Aug 22, 2006 4.311 4.343 4.183 4.197 128,377 -0.16(-3.68%)
Aug 21, 2006 4.398 4.455 4.333 4.357 34,497 -0.13(-2.96%)
Aug 18, 2006 4.512 4.539 4.457 4.490 25,653 -0.00(-0.06%)
Aug 17, 2006 4.506 4.542 4.422 4.493 23,701 -0.07(-1.49%)
Aug 16, 2006 4.506 4.569 4.506 4.561 23,277 -0.01(-0.18%)
Aug 15, 2006 4.479 4.604 4.479 4.569 83,973 +0.14(+3.25%)
Aug 14, 2006 4.433 4.476 4.403 4.425 43,342 +0.00(+0.00%)
Aug 11, 2006 4.343 4.455 4.330 4.425 98,782 -0.01(-0.18%)
Aug 10, 2006 4.346 4.501 4.316 4.433 23,233 +0.06(+1.43%)
Aug 09, 2006 4.373 4.471 4.335 4.371 188,624 +0.02(+0.44%)
Aug 08, 2006 4.411 4.455 4.319 4.352 79,365 -0.07(-1.54%)
Aug 07, 2006 4.276 4.433 4.276 4.419 127,861 +0.04(+0.81%)
Aug 04, 2006 4.563 4.615 4.303 4.384 61,812 -0.18(-3.87%)
Aug 03, 2006 4.501 4.561 4.436 4.561 10,929 +0.01(+0.12%)
Aug 02, 2006 4.561 4.612 4.546 4.555 8,914 +0.04(+0.90%)
Aug 01, 2006 4.582 4.742 4.406 4.514 398,806 -0.15(-3.20%)
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%)
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.