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 28, 2012 6.876 6.878 6.841 6.841 68,271 -0.04(-0.59%)
Sep 27, 2012 6.902 6.922 6.882 6.882 10,928 +0.06(+0.84%)
Sep 26, 2012 6.678 6.845 6.678 6.825 8,423 +0.07(+1.09%)
Sep 25, 2012 6.776 6.825 6.715 6.751 7,062 +0.02(+0.36%)
Sep 24, 2012 6.694 6.788 6.633 6.727 6,760 +0.12(+1.85%)
Sep 21, 2012 6.552 6.605 6.552 6.605 5,741 +0.18(+2.72%)
Sep 20, 2012 6.466 6.470 6.417 6.430 22,517 +0.00(+0.06%)
Sep 19, 2012 6.413 6.442 6.413 6.426 10,027 +0.01(+0.13%)
Sep 18, 2012 6.499 6.499 6.401 6.417 5,648 -0.07(-1.00%)
Sep 17, 2012 6.466 6.499 6.442 6.483 10,191 -0.07(-0.99%)
Sep 14, 2012 6.556 6.556 6.487 6.548 13,440 +0.11(+1.64%)
Sep 13, 2012 6.303 6.560 6.303 6.442 3,438 +0.13(+2.13%)
Sep 12, 2012 6.511 6.511 6.275 6.308 9,442 -0.16(-2.52%)
Sep 11, 2012 6.483 6.483 6.446 6.470 736 +0.06(+0.95%)
Sep 10, 2012 6.316 6.531 6.316 6.409 43,909 +0.27(+4.45%)
Sep 07, 2012 6.360 6.474 6.136 6.136 20,432 -0.13(-2.08%)
Sep 06, 2012 6.018 6.328 6.018 6.267 29,506 +0.18(+2.87%)
Sep 05, 2012 6.022 6.092 5.933 6.092 32,974 +0.04(+0.67%)
Sep 04, 2012 5.864 6.051 5.750 6.051 4,894 +0.12(+1.99%)
Aug 31, 2012 6.039 6.039 5.868 5.933 25,260 -0.05(-0.82%)
Aug 30, 2012 6.116 6.116 5.965 5.982 18,848 -0.21(-3.42%)
Aug 29, 2012 6.312 6.312 6.193 6.193 26,805 -0.09(-1.49%)
Aug 27, 2012 6.084 6.328 6.055 6.287 44,462 +0.20(+3.28%)
Aug 24, 2012 6.104 6.116 6.067 6.088 21,881 -0.02(-0.40%)
Aug 23, 2012 6.124 6.136 6.104 6.112 27,799 -0.02(-0.33%)
Aug 22, 2012 6.132 6.132 6.132 6.132 245 -0.03(-0.53%)
Aug 21, 2012 6.336 6.336 6.161 6.165 2,581 +0.02(+0.26%)
Aug 20, 2012 6.169 6.171 6.128 6.149 10,108 -0.06(-0.92%)
Aug 17, 2012 6.271 6.271 6.206 6.206 3,440 +0.10(+1.67%)
Aug 16, 2012 5.961 6.169 5.961 6.104 6,021 +0.07(+1.22%)
Aug 15, 2012 5.737 6.043 5.737 6.031 12,590 +0.26(+4.52%)
Aug 14, 2012 5.742 5.770 5.721 5.770 2,566 +0.15(+2.68%)
Aug 13, 2012 5.644 5.676 5.619 5.619 3,158 -0.02(-0.29%)
Aug 10, 2012 5.717 5.717 5.619 5.636 9,602 -0.06(-1.00%)
Aug 09, 2012 5.656 5.823 5.636 5.693 42,323 +0.18(+3.17%)
Aug 08, 2012 5.542 5.721 5.518 5.518 53,529 -0.06(-1.09%)
Aug 07, 2012 5.583 5.672 5.546 5.579 26,323 +0.09(+1.56%)
Aug 06, 2012 5.334 5.542 5.334 5.493 58,072 +0.20(+3.69%)
Aug 03, 2012 5.265 5.383 5.265 5.298 22,691 +0.17(+3.34%)
Aug 02, 2012 5.118 5.155 5.078 5.127 28,811 +0.11(+2.19%)
Aug 01, 2012 5.399 5.399 5.017 5.017 71,667 -0.40(-7.37%)
Jul 31, 2012 5.318 5.465 5.318 5.416 83,340 +0.13(+2.54%)
Jul 30, 2012 5.277 5.294 5.220 5.281 15,889 +0.05(+1.01%)
Jul 27, 2012 4.842 5.228 4.842 5.228 21,846 +0.51(+10.79%)
Jul 26, 2012 4.895 4.915 4.719 4.719 47,824 -0.11(-2.19%)
Jul 25, 2012 4.805 4.882 4.789 4.825 22,583 +0.04(+0.94%)
Jul 24, 2012 4.805 4.805 4.715 4.780 30,574 -0.06(-1.26%)
Jul 23, 2012 4.874 4.874 4.732 4.842 43,691 -0.08(-1.65%)
Jul 20, 2012 5.025 5.029 4.923 4.923 16,208 -0.17(-3.36%)
Jul 19, 2012 5.106 5.106 5.049 5.094 4,292 +0.00(+0.08%)
Jul 18, 2012 5.094 5.155 5.061 5.090 6,124 +0.02(+0.48%)
Jul 17, 2012 5.025 5.066 4.988 5.066 51,191 +0.04(+0.73%)
Jul 16, 2012 4.988 5.045 4.984 5.029 91,147 +0.04(+0.82%)
Jul 13, 2012 4.927 5.053 4.927 4.988 273,594 -0.21(-4.00%)
Jul 12, 2012 5.013 5.196 4.715 5.196 102,087 +0.15(+3.07%)
Jul 11, 2012 5.570 5.570 5.009 5.041 95,626 -0.68(-11.89%)
Jul 10, 2012 5.595 5.721 5.399 5.721 37,377 +0.17(+3.01%)
Jul 09, 2012 5.505 5.566 5.497 5.554 96,582 -0.01(-0.15%)
Jul 06, 2012 5.623 5.819 5.526 5.562 23,585 +0.06(+1.11%)
Jul 05, 2012 5.607 5.758 5.501 5.501 15,871 -0.13(-2.24%)
Jul 03, 2012 5.487 5.627 5.487 5.627 1,719 +0.11(+1.92%)
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.