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, 2015 9.834 9.850 9.341 9.492 16,692 -0.27(-2.75%)
Sep 29, 2015 9.744 9.801 9.594 9.761 249,443 +0.00(+0.00%)
Sep 28, 2015 9.789 9.789 9.663 9.761 47,797 -0.04(-0.42%)
Sep 25, 2015 9.773 9.915 9.744 9.801 37,920 +0.09(+0.96%)
Sep 24, 2015 9.618 9.756 9.565 9.708 109,123 +0.04(+0.38%)
Sep 23, 2015 9.748 9.765 9.585 9.671 60,589 -0.07(-0.71%)
Sep 22, 2015 9.834 9.875 9.630 9.740 62,731 -0.16(-1.62%)
Sep 21, 2015 9.927 10.12 9.866 9.901 106,707 +0.04(+0.39%)
Sep 18, 2015 9.887 10.18 9.687 9.862 935,400 -0.09(-0.90%)
Sep 17, 2015 9.724 10.09 9.724 9.952 72,478 +0.20(+2.00%)
Sep 16, 2015 9.866 9.903 9.622 9.756 72,861 -0.02(-0.25%)
Sep 15, 2015 9.329 9.805 9.133 9.781 873,268 +0.64(+6.99%)
Sep 14, 2015 9.203 9.243 8.991 9.142 145,356 -0.03(-0.31%)
Sep 11, 2015 9.207 9.252 9.060 9.170 277,331 -0.04(-0.44%)
Sep 10, 2015 9.113 9.243 8.958 9.211 244,365 +0.05(+0.58%)
Sep 09, 2015 9.252 9.284 9.040 9.158 122,426 -0.04(-0.40%)
Sep 08, 2015 9.203 9.304 8.897 9.195 187,208 +0.18(+2.03%)
Sep 04, 2015 8.914 9.011 9.011 9.011 122,544 -0.08(-0.90%)
Sep 03, 2015 9.162 9.178 8.934 9.093 57,505 +0.03(+0.31%)
Sep 02, 2015 9.186 9.186 8.901 9.064 49,251 +0.02(+0.23%)
Sep 01, 2015 9.089 9.235 9.015 9.044 34,784 -0.16(-1.77%)
Aug 31, 2015 8.816 9.247 8.816 9.207 83,269 +0.31(+3.48%)
Aug 28, 2015 9.003 9.154 8.857 8.897 65,194 -0.07(-0.73%)
Aug 27, 2015 8.930 9.113 8.844 8.962 37,588 +0.07(+0.82%)
Aug 26, 2015 8.893 8.905 8.690 8.889 50,533 +0.04(+0.41%)
Aug 25, 2015 8.897 8.971 8.677 8.852 180,386 +0.03(+0.37%)
Aug 24, 2015 8.722 9.032 8.478 8.820 49,653 -0.18(-1.95%)
Aug 21, 2015 8.990 9.186 8.966 8.995 55,901 -0.27(-2.94%)
Aug 20, 2015 9.101 9.333 9.101 9.268 8,509 -0.11(-1.17%)
Aug 19, 2015 9.337 9.459 9.337 9.378 3,889 +0.00(+0.04%)
Aug 18, 2015 9.459 9.533 9.374 9.374 4,285 -0.13(-1.33%)
Aug 17, 2015 9.439 9.500 9.427 9.500 7,851 +0.12(+1.26%)
Aug 14, 2015 9.231 9.467 9.231 9.382 7,949 +0.13(+1.41%)
Aug 13, 2015 9.353 9.378 9.207 9.252 14,430 -0.15(-1.56%)
Aug 12, 2015 9.492 9.569 9.325 9.398 99,614 -0.20(-2.08%)
Aug 11, 2015 9.463 9.630 9.345 9.598 7,107 +0.09(+0.90%)
Aug 10, 2015 9.394 9.541 9.378 9.512 11,819 +0.15(+1.57%)
Aug 07, 2015 9.313 9.406 9.223 9.366 21,613 -0.10(-1.08%)
Aug 06, 2015 9.394 9.508 9.394 9.467 16,402 -0.06(-0.60%)
Aug 05, 2015 9.247 9.549 9.247 9.524 75,120 +0.36(+3.96%)
Aug 04, 2015 9.260 9.284 9.162 9.162 11,024 -0.12(-1.32%)
Aug 03, 2015 9.455 9.455 9.211 9.284 7,428 -0.15(-1.64%)
Jul 31, 2015 9.313 9.447 9.138 9.439 53,308 +0.19(+2.02%)
Jul 30, 2015 9.150 9.348 9.150 9.252 21,699 +0.03(+0.31%)
Jul 29, 2015 9.052 9.239 9.049 9.223 13,597 +0.19(+2.07%)
Jul 28, 2015 8.942 9.117 8.869 9.036 45,429 +0.11(+1.28%)
Jul 27, 2015 8.857 9.019 8.848 8.922 24,879 +0.01(+0.14%)
Jul 24, 2015 8.999 9.021 8.901 8.909 58,362 -0.11(-1.17%)
Jul 23, 2015 9.488 9.488 8.938 9.015 212,356 -0.40(-4.28%)
Jul 22, 2015 8.950 9.773 8.950 9.418 103,328 +0.31(+3.44%)
Jul 21, 2015 9.072 9.178 8.805 9.105 527,043 -0.05(-0.53%)
Jul 20, 2015 8.975 9.170 8.946 9.154 116,368 +0.03(+0.36%)
Jul 17, 2015 9.304 9.304 9.007 9.121 28,791 -0.20(-2.18%)
Jul 16, 2015 9.431 9.533 9.256 9.325 23,190 +0.04(+0.39%)
Jul 15, 2015 9.488 9.667 9.288 9.288 14,668 -0.11(-1.13%)
Jul 14, 2015 9.357 9.492 9.357 9.394 7,635 +0.04(+0.44%)
Jul 13, 2015 9.423 9.533 9.353 9.353 22,247 -0.03(-0.30%)
Jul 10, 2015 9.398 9.500 9.264 9.382 13,425 +0.22(+2.40%)
Jul 09, 2015 9.321 9.353 9.162 9.162 13,035 +0.00(+0.00%)
Jul 08, 2015 9.325 9.325 9.032 9.162 59,548 -0.27(-2.89%)
Jul 07, 2015 9.577 9.610 9.427 9.435 62,377 -0.32(-3.26%)
Jul 06, 2015 9.740 9.825 9.740 9.752 34,776 -0.02(-0.25%)
Jul 02, 2015 9.716 9.777 9.777 9.777 23,575 +0.08(+0.84%)
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.