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, 2007 5.264 5.285 5.022 5.215 44,219 +0.03(+0.58%)
Apr 27, 2007 5.304 5.304 5.144 5.185 96,060 -0.23(-4.21%)
Apr 26, 2007 5.353 5.413 5.296 5.413 28,231 +0.04(+0.76%)
Apr 25, 2007 5.404 5.427 5.353 5.372 13,858 -0.04(-0.65%)
Apr 24, 2007 5.378 5.416 5.285 5.408 30,644 +0.13(+2.47%)
Apr 23, 2007 5.443 5.443 5.131 5.277 112,349 -0.14(-2.67%)
Apr 20, 2007 5.223 5.429 5.223 5.422 197,262 +0.25(+4.80%)
Apr 19, 2007 5.125 5.275 5.123 5.174 129,309 -0.09(-1.75%)
Apr 18, 2007 5.158 5.294 5.158 5.266 199,535 +0.14(+2.65%)
Apr 17, 2007 5.171 5.174 5.093 5.131 56,508 -0.03(-0.53%)
Apr 16, 2007 5.011 5.190 5.011 5.158 44,646 +0.18(+3.54%)
Apr 13, 2007 5.017 5.017 4.924 4.981 46,042 -0.02(-0.38%)
Apr 12, 2007 4.962 5.017 4.962 5.000 19,438 +0.06(+1.21%)
Apr 11, 2007 4.992 4.992 4.941 4.941 7,172 -0.04(-0.71%)
Apr 10, 2007 4.933 4.990 4.933 4.976 11,419 +0.04(+0.83%)
Apr 09, 2007 5.026 5.044 4.933 4.935 12,340 -0.14(-2.68%)
Apr 05, 2007 5.033 5.128 5.033 5.071 14,384 +0.05(+1.03%)
Apr 04, 2007 4.886 5.019 4.886 5.019 76,805 +0.13(+2.72%)
Apr 03, 2007 4.859 4.998 4.859 4.886 80,238 -0.05(-1.04%)
Apr 02, 2007 4.876 5.093 4.876 4.938 31,657 +0.02(+0.44%)
Mar 30, 2007 5.114 5.117 4.832 4.916 51,129 -0.16(-3.10%)
Mar 29, 2007 4.954 5.074 4.938 5.074 34,258 +0.17(+3.49%)
Mar 28, 2007 4.930 4.933 4.886 4.903 23,833 -0.04(-0.71%)
Mar 27, 2007 4.995 5.009 4.938 4.938 32,195 -0.19(-3.71%)
Mar 26, 2007 5.131 5.158 5.087 5.128 47,063 +0.00(+0.05%)
Mar 23, 2007 5.128 5.131 5.095 5.125 18,050 +0.01(+0.11%)
Mar 22, 2007 5.095 5.144 5.087 5.120 20,720 -0.02(-0.42%)
Mar 21, 2007 4.924 5.152 4.922 5.142 44,871 +0.20(+4.12%)
Mar 20, 2007 4.911 5.000 4.886 4.938 49,008 +0.06(+1.22%)
Mar 19, 2007 4.870 4.941 4.870 4.878 51,822 -0.00(-0.06%)
Mar 16, 2007 4.884 4.924 4.881 4.881 71,497 -0.01(-0.17%)
Mar 15, 2007 4.873 4.905 4.819 4.889 113,495 +0.05(+1.07%)
Mar 14, 2007 4.756 4.859 4.729 4.838 43,817 +0.07(+1.37%)
Mar 13, 2007 4.857 4.916 4.770 4.772 48,956 -0.08(-1.73%)
Mar 12, 2007 4.886 4.914 4.843 4.857 187,847 +0.02(+0.34%)
Mar 09, 2007 4.808 4.870 4.808 4.840 36,159 +0.01(+0.17%)
Mar 08, 2007 4.851 4.900 4.832 4.832 154,108 +0.04(+0.74%)
Mar 07, 2007 4.810 4.824 4.775 4.797 43,497 -0.01(-0.23%)
Mar 06, 2007 4.631 4.848 4.631 4.808 133,796 +0.15(+3.14%)
Mar 05, 2007 4.688 4.772 4.658 4.661 49,965 -0.04(-0.81%)
Mar 02, 2007 4.756 4.778 4.688 4.699 20,260 -0.09(-1.87%)
Mar 01, 2007 4.748 4.827 4.718 4.789 51,840 -0.03(-0.68%)
Feb 28, 2007 4.751 4.851 4.751 4.821 69,460 +0.08(+1.66%)
Feb 27, 2007 4.859 4.954 4.729 4.742 85,609 -0.20(-4.01%)
Feb 26, 2007 5.117 5.117 4.941 4.941 37,971 -0.13(-2.57%)
Feb 23, 2007 5.204 5.204 5.017 5.071 30,622 -0.04(-0.85%)
Feb 22, 2007 5.098 5.158 5.057 5.114 51,560 -0.01(-0.21%)
Feb 21, 2007 5.223 5.266 5.123 5.125 49,199 -0.11(-2.13%)
Feb 20, 2007 5.169 5.237 5.063 5.237 75,037 +0.16(+3.16%)
Feb 16, 2007 5.155 5.158 5.030 5.076 29,488 -0.06(-1.22%)
Feb 15, 2007 5.128 5.209 5.097 5.139 55,524 +0.01(+0.16%)
Feb 14, 2007 4.983 5.131 4.979 5.131 73,372 +0.15(+3.00%)
Feb 13, 2007 4.857 5.022 4.840 4.981 140,176 +0.19(+3.97%)
Feb 12, 2007 4.821 4.857 4.791 4.791 25,075 -0.07(-1.34%)
Feb 09, 2007 4.881 4.881 4.805 4.857 74,845 -0.01(-0.22%)
Feb 08, 2007 4.742 4.867 4.742 4.867 44,683 +0.06(+1.30%)
Feb 07, 2007 4.623 4.819 4.623 4.805 74,410 +0.17(+3.63%)
Feb 06, 2007 4.558 4.637 4.558 4.637 9,765 +0.08(+1.85%)
Feb 05, 2007 4.563 4.567 4.542 4.552 22,481 -0.03(-0.71%)
Feb 02, 2007 4.582 4.612 4.577 4.585 59,171 +0.03(+0.60%)
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.