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 (%)
Sep 30, 2008 5.143 5.171 4.968 5.114 70,994 -0.06(-1.10%)
Sep 29, 2008 5.261 5.351 4.939 5.171 231,440 -0.03(-0.55%)
Sep 26, 2008 5.171 5.281 5.074 5.200 197,734 -0.03(-0.62%)
Sep 25, 2008 5.212 5.342 5.212 5.232 205,386 +0.00(+0.00%)
Sep 24, 2008 5.342 5.404 5.224 5.232 1,059,823 -0.20(-3.67%)
Sep 23, 2008 5.232 5.518 5.135 5.432 170,469 +0.14(+2.69%)
Sep 22, 2008 5.456 5.513 5.094 5.290 345,821 -0.21(-3.78%)
Sep 19, 2008 5.570 5.697 5.326 5.497 85,005 +0.16(+2.97%)
Sep 18, 2008 5.367 5.717 5.338 5.338 157,756 +0.20(+3.97%)
Sep 17, 2008 5.375 5.534 5.135 5.135 89,975 -0.44(-7.96%)
Sep 16, 2008 5.196 5.656 5.123 5.579 86,675 +0.27(+5.02%)
Sep 15, 2008 5.273 5.440 5.232 5.312 39,378 -0.03(-0.50%)
Sep 12, 2008 5.342 5.391 5.334 5.338 29,339 -0.09(-1.58%)
Sep 11, 2008 5.294 5.444 5.290 5.424 82,760 +0.10(+1.83%)
Sep 10, 2008 5.363 5.408 5.285 5.326 230,229 -0.02(-0.46%)
Sep 09, 2008 5.359 5.395 5.314 5.351 77,775 +0.04(+0.69%)
Sep 08, 2008 5.302 5.334 5.090 5.314 74,538 +0.15(+3.00%)
Sep 05, 2008 5.094 5.180 5.074 5.159 127,473 +0.05(+0.96%)
Sep 04, 2008 5.192 5.216 5.066 5.110 132,056 -0.12(-2.26%)
Sep 03, 2008 5.192 5.228 5.163 5.228 75,209 +0.03(+0.63%)
Sep 02, 2008 5.391 5.391 5.127 5.196 45,186 -0.09(-1.77%)
Aug 29, 2008 5.306 5.326 5.261 5.290 49,369 +0.01(+0.23%)
Aug 28, 2008 5.322 5.339 5.241 5.277 108,094 +0.00(+0.08%)
Aug 27, 2008 5.326 5.326 5.241 5.273 53,168 +0.03(+0.62%)
Aug 26, 2008 5.241 5.351 5.224 5.241 47,519 +0.04(+0.70%)
Aug 25, 2008 5.273 5.298 5.123 5.204 166,948 -0.04(-0.70%)
Aug 22, 2008 5.208 5.241 5.171 5.241 51,080 +0.09(+1.82%)
Aug 21, 2008 5.110 5.192 5.102 5.147 47,856 +0.07(+1.36%)
Aug 20, 2008 5.057 5.155 5.049 5.078 42,731 -0.02(-0.32%)
Aug 19, 2008 5.131 5.131 5.070 5.094 96,803 -0.10(-1.88%)
Aug 18, 2008 5.188 5.253 5.155 5.192 85,832 +0.02(+0.39%)
Aug 15, 2008 5.131 5.184 5.021 5.171 93,301 +0.08(+1.52%)
Aug 14, 2008 4.923 5.094 4.923 5.094 18,892 +0.07(+1.38%)
Aug 13, 2008 4.992 5.078 4.935 5.025 9,086 +0.09(+1.82%)
Aug 12, 2008 5.004 5.025 4.935 4.935 91,076 -0.11(-2.10%)
Aug 11, 2008 4.805 5.061 4.805 5.041 11,296 +0.20(+4.21%)
Aug 08, 2008 4.577 4.952 4.540 4.838 110,118 +0.34(+7.61%)
Aug 07, 2008 4.711 4.886 4.483 4.495 31,925 -0.18(-3.83%)
Aug 06, 2008 4.536 4.785 4.514 4.675 32,907 +0.12(+2.59%)
Aug 05, 2008 4.581 4.581 4.463 4.557 74,533 +0.08(+1.73%)
Aug 04, 2008 4.386 4.479 4.386 4.479 363,164 +0.06(+1.38%)
Aug 01, 2008 4.398 4.622 4.398 4.418 268,608 -0.01(-0.18%)
Jul 31, 2008 4.316 4.483 4.255 4.426 148,893 +0.06(+1.30%)
Jul 30, 2008 4.373 4.390 4.316 4.369 105,273 +0.02(+0.47%)
Jul 29, 2008 4.349 4.386 4.280 4.349 99,617 +0.06(+1.42%)
Jul 28, 2008 4.276 4.383 4.251 4.288 74,428 -0.05(-1.13%)
Jul 25, 2008 4.455 4.479 4.239 4.337 211,236 -0.16(-3.53%)
Jul 24, 2008 4.589 4.740 4.361 4.495 600,803 -0.33(-6.91%)
Jul 23, 2008 4.536 4.943 4.536 4.829 17,450 +0.04(+0.85%)
Jul 22, 2008 4.495 4.821 4.495 4.789 38,457 +0.25(+5.57%)
Jul 21, 2008 4.398 4.675 4.398 4.536 209,465 -0.07(-1.42%)
Jul 18, 2008 4.312 4.618 4.284 4.601 21,215 +0.18(+4.05%)
Jul 17, 2008 4.198 4.447 4.198 4.422 24,007 +0.17(+4.02%)
Jul 16, 2008 3.921 4.304 3.917 4.251 67,753 +0.28(+6.97%)
Jul 15, 2008 4.088 4.096 3.893 3.974 60,577 -0.10(-2.40%)
Jul 14, 2008 4.247 4.296 4.072 4.072 19,847 -0.24(-5.66%)
Jul 11, 2008 4.145 4.353 4.100 4.316 130,518 +0.07(+1.53%)
Jul 10, 2008 4.121 4.324 4.080 4.251 36,591 -0.02(-0.48%)
Jul 09, 2008 4.292 4.324 4.153 4.272 69,523 -0.00(-0.10%)
Jul 08, 2008 4.219 4.304 4.133 4.276 181,194 +0.14(+3.35%)
Jul 07, 2008 4.263 4.312 4.133 4.137 54,968 -0.11(-2.68%)
Jul 04, 2008 4.565 4.565 4.223 4.251 33,175 +0.00(+0.00%)
Jul 03, 2008 4.565 4.565 4.223 4.251 33,175 -0.18(-3.96%)
Jul 02, 2008 4.365 4.426 4.178 4.426 59,474 +0.06(+1.40%)
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.