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, 2011 4.838 4.838 4.752 4.752 736 -0.30(-5.89%)
Sep 29, 2011 5.049 5.049 4.917 5.049 5,395 +0.09(+1.89%)
Sep 28, 2011 5.049 5.237 4.952 4.956 10,380 -0.30(-5.66%)
Sep 27, 2011 5.774 5.994 5.228 5.253 2,283 +0.10(+1.98%)
Sep 26, 2011 4.907 5.151 4.886 5.151 1,964 +0.19(+3.86%)
Sep 23, 2011 4.911 5.106 4.833 4.960 9,359 -0.16(-3.18%)
Sep 22, 2011 5.114 5.171 4.813 5.123 22,365 -0.24(-4.41%)
Sep 21, 2011 5.615 5.619 5.359 5.359 23,020 -0.22(-3.87%)
Sep 20, 2011 5.721 5.803 5.575 5.575 23,575 -0.13(-2.21%)
Sep 19, 2011 5.501 5.758 5.501 5.701 2,455 -0.10(-1.69%)
Sep 16, 2011 5.819 5.819 5.794 5.798 22,716 -0.08(-1.32%)
Sep 15, 2011 5.941 5.949 5.815 5.876 6,139 -0.31(-4.94%)
Sep 14, 2011 5.843 6.181 5.843 6.181 3,929 +0.22(+3.69%)
Sep 13, 2011 5.896 5.961 5.896 5.961 1,026 +0.32(+5.63%)
Sep 12, 2011 5.497 5.676 5.497 5.644 4,911 +0.03(+0.51%)
Sep 09, 2011 5.648 5.701 5.509 5.615 2,269 -0.29(-4.90%)
Sep 08, 2011 5.904 5.904 5.904 5.904 491 -0.02(-0.41%)
Sep 07, 2011 5.815 5.980 5.774 5.929 19,467 +0.24(+4.22%)
Sep 06, 2011 5.416 5.689 5.375 5.689 8,595 +0.02(+0.43%)
Sep 02, 2011 5.790 5.917 5.664 5.664 4,666 -0.26(-4.40%)
Sep 01, 2011 6.287 6.287 5.917 5.925 12,838 -0.37(-5.95%)
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%)
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.