Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl B (NQ: RUSHB )

42.45 -0.75 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2004 3.597 3.719 3.448 3.600 204,077 +0.07(+2.00%)
Apr 29, 2004 3.597 3.597 3.529 3.529 284,750 -0.01(-0.38%)
Apr 28, 2004 3.705 3.722 3.529 3.543 115,300 -0.11(-2.90%)
Apr 27, 2004 3.705 3.705 3.591 3.648 122,299 +0.08(+2.36%)
Apr 26, 2004 3.651 3.814 3.480 3.564 414,785 +0.09(+2.58%)
Apr 23, 2004 3.260 3.524 3.260 3.475 439,835 +0.08(+2.40%)
Apr 22, 2004 3.225 3.529 3.190 3.393 1,932,843 +0.21(+6.66%)
Apr 21, 2004 3.230 3.230 3.133 3.182 804,154 +0.01(+0.17%)
Apr 20, 2004 3.149 3.287 3.129 3.176 467,463 +0.03(+1.04%)
Apr 19, 2004 3.149 3.149 3.097 3.144 38,678 -0.01(-0.17%)
Apr 16, 2004 3.084 3.149 3.084 3.149 5,525 +0.07(+2.38%)
Apr 15, 2004 3.092 3.146 3.076 3.076 7,735 -0.04(-1.13%)
Apr 14, 2004 3.144 3.149 3.111 3.111 72,200 -0.01(-0.17%)
Apr 13, 2004 3.019 3.149 3.019 3.116 89,514 -0.00(-0.09%)
Apr 12, 2004 2.982 3.125 2.982 3.119 39,047 -0.01(-0.26%)
Apr 08, 2004 3.124 3.127 3.040 3.127 29,469 -0.02(-0.69%)
Apr 07, 2004 3.149 3.149 3.125 3.149 41,257 +0.00(+0.09%)
Apr 06, 2004 3.068 3.149 3.068 3.146 11,787 +0.00(+0.09%)
Apr 05, 2004 3.144 3.149 3.081 3.144 5,525 -0.00(-0.09%)
Apr 02, 2004 3.149 3.149 3.076 3.146 36,100 +0.00(+0.09%)
Apr 01, 2004 3.190 3.190 3.032 3.144 23,575 +0.00(+0.00%)
Mar 31, 2004 3.149 3.149 3.116 3.144 29,838 -0.05(-1.45%)
Mar 30, 2004 3.122 3.244 3.122 3.190 126,351 +0.04(+1.29%)
Mar 29, 2004 3.108 3.198 3.106 3.149 54,150 +0.04(+1.13%)
Mar 26, 2004 2.796 3.122 2.796 3.114 32,416 -0.01(-0.17%)
Mar 25, 2004 3.103 3.122 3.054 3.119 12,892 +0.00(+0.00%)
Mar 24, 2004 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Mar 23, 2004 3.038 3.119 3.038 3.119 11,051 +0.00(+0.00%)
Mar 22, 2004 2.783 3.119 2.726 3.119 42,362 -0.03(-0.86%)
Mar 19, 2004 3.146 3.146 3.146 3.146 1,841 -0.08(-2.61%)
Mar 18, 2004 3.203 3.230 3.203 3.230 1,841 +0.05(+1.45%)
Mar 17, 2004 3.116 3.217 3.114 3.184 13,629 +0.01(+0.43%)
Mar 16, 2004 3.108 3.247 2.910 3.171 13,998 -0.06(-2.01%)
Mar 15, 2004 3.228 3.268 3.187 3.236 26,891 +0.01(+0.24%)
Mar 12, 2004 3.258 3.258 3.225 3.228 21,365 -0.00(-0.08%)
Mar 11, 2004 3.169 3.230 3.168 3.230 9,946 +0.07(+2.32%)
Mar 10, 2004 3.230 3.230 3.157 3.157 20,260 -0.07(-2.27%)
Mar 09, 2004 3.230 3.230 3.144 3.230 42,362 +0.02(+0.68%)
Mar 08, 2004 3.255 3.255 3.168 3.209 5,893 -0.06(-1.91%)
Mar 05, 2004 3.258 3.288 3.239 3.271 283,645 +0.04(+1.35%)
Mar 04, 2004 3.198 3.228 3.138 3.228 57,834 +0.05(+1.62%)
Mar 03, 2004 3.078 3.255 2.981 3.176 40,152 -0.11(-3.31%)
Mar 02, 2004 3.258 3.366 3.258 3.285 58,571 +0.05(+1.68%)
Mar 01, 2004 3.252 3.258 3.225 3.230 54,150 -0.03(-0.92%)
Feb 27, 2004 3.258 3.274 3.192 3.260 63,728 +0.02(+0.50%)
Feb 26, 2004 3.241 3.244 3.190 3.244 27,627 +0.01(+0.42%)
Feb 25, 2004 3.255 3.258 3.230 3.230 18,050 +0.03(+0.85%)
Feb 24, 2004 3.239 3.239 3.203 3.203 68,885 -0.03(-1.01%)
Feb 23, 2004 2.924 3.271 2.924 3.236 10,682 -0.04(-1.16%)
Feb 20, 2004 3.260 3.274 3.097 3.274 11,787 -0.02(-0.66%)
Feb 19, 2004 3.241 3.339 3.046 3.296 271,857 +0.01(+0.25%)
Feb 18, 2004 3.244 3.287 3.244 3.287 39,047 +0.03(+1.00%)
Feb 17, 2004 3.184 3.258 3.176 3.255 114,563 +0.08(+2.57%)
Feb 13, 2004 3.179 3.192 2.964 3.173 85,830 -0.02(-0.51%)
Feb 12, 2004 3.163 3.203 3.078 3.190 33,521 +0.03(+0.86%)
Feb 11, 2004 2.940 3.203 2.940 3.163 70,727 +0.15(+4.95%)
Feb 10, 2004 2.992 3.078 2.913 3.013 57,097 -0.01(-0.35%)
Feb 09, 2004 2.750 3.065 2.750 3.024 165,767 +0.13(+4.59%)
Feb 06, 2004 2.758 2.916 2.758 2.891 41,994 +0.04(+1.43%)
Feb 05, 2004 2.783 2.883 2.758 2.850 15,471 +0.00(+0.00%)
Feb 04, 2004 2.791 2.850 2.755 2.850 15,103 +0.04(+1.45%)
Feb 03, 2004 2.783 2.834 2.783 2.810 73,674 -0.06(-2.08%)
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.