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

Rush Enterprises Cl B (NQ: RUSHB )

42.59 -0.08 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2005 4.056 4.061 3.966 4.026 64,527 -0.01(-0.27%)
Apr 28, 2005 4.045 4.086 4.026 4.037 138,898 -0.05(-1.20%)
Apr 27, 2005 4.200 4.200 4.058 4.086 163,788 -0.17(-3.96%)
Apr 26, 2005 4.219 4.273 4.153 4.254 47,608 +0.00(+0.06%)
Apr 25, 2005 4.265 4.265 4.132 4.251 151,220 +0.05(+1.29%)
Apr 22, 2005 4.224 4.292 4.197 4.197 117,138 -0.07(-1.53%)
Apr 21, 2005 4.357 4.357 4.126 4.262 358,078 +0.01(+0.19%)
Apr 20, 2005 4.202 4.335 4.132 4.254 60,795 -0.06(-1.38%)
Apr 19, 2005 4.194 4.438 4.194 4.314 54,714 +0.21(+5.09%)
Apr 18, 2005 4.037 4.120 4.031 4.105 91,300 +0.08(+1.89%)
Apr 15, 2005 4.124 4.129 4.029 4.029 61,775 -0.07(-1.59%)
Apr 14, 2005 4.232 4.232 4.091 4.094 43,029 -0.15(-3.58%)
Apr 13, 2005 4.267 4.365 4.197 4.246 154,458 -0.05(-1.26%)
Apr 12, 2005 4.175 4.403 4.175 4.300 51,560 +0.07(+1.67%)
Apr 11, 2005 4.281 4.308 4.210 4.229 25,822 -0.08(-1.77%)
Apr 08, 2005 4.379 4.384 4.270 4.305 183,920 -0.04(-0.88%)
Apr 07, 2005 4.384 4.384 4.297 4.343 38,295 -0.04(-0.93%)
Apr 06, 2005 4.482 4.512 4.303 4.384 34,081 -0.03(-0.74%)
Apr 05, 2005 4.447 4.485 4.357 4.417 184,038 +0.05(+1.06%)
Apr 04, 2005 4.398 4.523 4.365 4.371 116,652 -0.14(-3.01%)
Apr 01, 2005 4.580 4.585 4.384 4.506 87,267 -0.07(-1.54%)
Mar 31, 2005 4.577 4.582 4.455 4.577 102,624 -0.01(-0.18%)
Mar 30, 2005 4.542 4.588 4.512 4.585 43,235 +0.14(+3.18%)
Mar 29, 2005 4.509 4.509 4.444 4.444 5,647 -0.06(-1.39%)
Mar 28, 2005 4.362 4.523 4.362 4.506 35,275 +0.05(+1.22%)
Mar 24, 2005 4.580 4.580 4.349 4.452 160,823 -0.06(-1.38%)
Mar 23, 2005 4.428 4.585 4.428 4.514 89,698 +0.07(+1.59%)
Mar 22, 2005 4.398 4.547 4.398 4.444 69,437 -0.03(-0.73%)
Mar 21, 2005 4.493 4.525 4.447 4.476 17,866 -0.05(-1.02%)
Mar 18, 2005 4.531 4.531 4.376 4.523 199,863 +0.04(+0.85%)
Mar 17, 2005 4.544 4.544 4.381 4.485 54,563 +0.01(+0.30%)
Mar 16, 2005 4.425 4.490 4.322 4.471 71,769 +0.00(+0.00%)
Mar 15, 2005 4.580 4.580 4.316 4.471 124,351 -0.02(-0.54%)
Mar 14, 2005 4.476 4.558 4.476 4.495 27,115 +0.02(+0.36%)
Mar 11, 2005 4.476 4.558 4.430 4.479 74,182 -0.06(-1.26%)
Mar 10, 2005 4.428 4.536 4.428 4.536 106,879 +0.09(+1.95%)
Mar 09, 2005 4.365 4.487 4.251 4.449 16,329 -0.02(-0.49%)
Mar 08, 2005 4.452 4.493 4.362 4.471 42,631 -0.02(-0.48%)
Mar 07, 2005 4.590 4.593 4.447 4.493 14,023 -0.10(-2.07%)
Mar 04, 2005 4.547 4.593 4.495 4.588 8,870 +0.06(+1.38%)
Mar 03, 2005 4.463 4.528 4.455 4.525 51,741 -0.05(-1.13%)
Mar 02, 2005 4.381 4.626 4.381 4.577 53,402 +0.06(+1.32%)
Mar 01, 2005 4.411 4.520 4.392 4.517 20,087 +0.04(+0.91%)
Feb 28, 2005 4.343 4.493 4.327 4.476 39,360 +0.11(+2.55%)
Feb 25, 2005 4.270 4.539 4.267 4.365 86,220 +0.11(+2.55%)
Feb 24, 2005 4.305 4.305 4.121 4.257 56,817 +0.07(+1.55%)
Feb 23, 2005 4.189 4.311 4.143 4.191 76,794 +0.00(+0.06%)
Feb 22, 2005 4.227 4.281 4.183 4.189 210,402 -0.06(-1.47%)
Feb 18, 2005 4.447 4.447 4.251 4.251 14,292 -0.09(-2.00%)
Feb 17, 2005 4.349 4.436 4.333 4.338 20,352 -0.08(-1.87%)
Feb 16, 2005 4.411 4.498 4.327 4.421 212,395 -0.01(-0.34%)
Feb 15, 2005 4.354 4.447 4.303 4.436 159,486 +0.10(+2.19%)
Feb 14, 2005 4.210 4.352 4.186 4.341 186,937 +0.10(+2.24%)
Feb 11, 2005 4.118 4.273 4.118 4.246 11,073 +0.11(+2.69%)
Feb 10, 2005 4.088 4.167 4.058 4.134 21,162 +0.08(+1.87%)
Feb 09, 2005 4.167 4.167 4.058 4.058 119,094 -0.10(-2.48%)
Feb 08, 2005 4.303 4.354 4.159 4.162 100,716 -0.13(-2.97%)
Feb 07, 2005 4.349 4.349 4.289 4.289 53,796 -0.04(-0.82%)
Feb 04, 2005 4.303 4.411 4.303 4.324 15,081 -0.00(-0.06%)
Feb 03, 2005 4.419 4.419 4.126 4.327 15,228 -0.08(-1.91%)
Feb 02, 2005 4.159 4.411 4.159 4.411 40,620 +0.12(+2.78%)
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.