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, 2009 4.557 4.557 4.434 4.467 10,879 -0.14(-3.09%)
Sep 29, 2009 4.719 4.719 4.569 4.609 16,765 -0.04(-0.79%)
Sep 28, 2009 4.532 4.760 4.532 4.646 58,180 +0.21(+4.77%)
Sep 25, 2009 4.422 4.438 4.422 4.434 982 -0.06(-1.36%)
Sep 24, 2009 4.402 4.540 4.402 4.495 7,915 +0.06(+1.28%)
Sep 23, 2009 4.540 4.666 4.402 4.438 6,385 -0.13(-2.94%)
Sep 22, 2009 4.585 4.695 4.573 4.573 20,137 -0.01(-0.27%)
Sep 21, 2009 4.512 4.609 4.512 4.585 1,475 +0.23(+5.33%)
Sep 18, 2009 4.597 4.683 4.353 4.353 8,595 -0.25(-5.40%)
Sep 17, 2009 4.544 4.662 4.479 4.601 79,433 +0.12(+2.73%)
Sep 16, 2009 4.495 4.495 4.451 4.479 39,187 -0.00(-0.09%)
Sep 15, 2009 4.520 4.532 4.430 4.483 32,635 +0.01(+0.27%)
Sep 14, 2009 4.491 4.520 4.463 4.471 24,312 -0.15(-3.35%)
Sep 11, 2009 4.662 4.662 4.593 4.626 736 -0.10(-2.15%)
Sep 10, 2009 4.573 4.728 4.573 4.728 1,227 +0.17(+3.75%)
Sep 09, 2009 4.430 4.671 4.430 4.557 13,759 +0.06(+1.27%)
Sep 08, 2009 4.402 4.512 4.402 4.500 10,066 -0.04(-0.90%)
Sep 04, 2009 4.483 4.548 4.475 4.540 10,601 +0.02(+0.54%)
Sep 03, 2009 4.402 4.589 4.377 4.516 17,679 +0.02(+0.54%)
Sep 02, 2009 4.455 4.491 4.337 4.491 27,983 +0.03(+0.64%)
Sep 01, 2009 4.740 4.740 4.333 4.463 77,129 -0.71(-13.70%)
Aug 31, 2009 4.785 5.171 4.785 5.171 6,709 +0.07(+1.44%)
Aug 28, 2009 5.110 5.110 4.943 5.098 9,079 -0.05(-1.03%)
Aug 27, 2009 5.074 5.175 5.074 5.151 5,402 +0.08(+1.61%)
Aug 26, 2009 5.004 5.070 5.004 5.070 1,227 -0.05(-0.95%)
Aug 25, 2009 4.715 5.131 4.715 5.118 19,646 +0.17(+3.37%)
Aug 24, 2009 4.866 4.952 4.805 4.952 34,553 +0.07(+1.42%)
Aug 21, 2009 4.764 4.886 4.760 4.882 4,923 +0.07(+1.52%)
Aug 20, 2009 4.711 4.809 4.585 4.809 26,640 +0.11(+2.25%)
Aug 19, 2009 4.483 4.707 4.455 4.703 8,249 +0.14(+3.03%)
Aug 18, 2009 4.219 4.919 4.219 4.565 15,294 +0.29(+6.76%)
Aug 17, 2009 4.341 4.353 4.276 4.276 4,420 -0.27(-6.00%)
Aug 14, 2009 4.548 4.548 4.548 4.548 245 -0.13(-2.78%)
Aug 13, 2009 4.528 4.683 4.508 4.679 8,617 -0.01(-0.26%)
Aug 12, 2009 4.679 4.838 4.666 4.691 10,805 -0.03(-0.69%)
Aug 11, 2009 4.703 4.870 4.605 4.723 5,854 -0.09(-1.94%)
Aug 10, 2009 4.809 4.846 4.740 4.817 3,438 +0.12(+2.51%)
Aug 07, 2009 4.544 4.801 4.544 4.699 5,648 +0.18(+3.87%)
Aug 06, 2009 4.395 4.760 4.395 4.524 10,916 -0.18(-3.73%)
Aug 05, 2009 4.675 4.699 4.520 4.699 28,332 -0.15(-3.03%)
Aug 04, 2009 4.785 4.939 4.785 4.846 43,919 +0.20(+4.39%)
Aug 03, 2009 4.622 4.723 4.491 4.642 52,446 +0.14(+3.17%)
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%)
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.