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 30, 2014 11.50 11.53 11.27 11.52 83,409 -0.07(-0.60%)
Apr 29, 2014 11.59 11.61 11.46 11.58 163,080 +0.04(+0.32%)
Apr 28, 2014 11.73 11.75 11.30 11.55 79,131 -0.13(-1.15%)
Apr 25, 2014 11.95 11.96 11.66 11.68 109,148 -0.36(-3.01%)
Apr 24, 2014 12.01 12.04 11.96 12.04 6,728 +0.02(+0.20%)
Apr 23, 2014 12.04 12.04 11.94 12.02 16,345 -0.03(-0.24%)
Apr 22, 2014 11.52 12.09 11.34 12.05 71,844 -0.08(-0.64%)
Apr 21, 2014 12.37 12.44 12.00 12.13 9,810 -0.28(-2.26%)
Apr 17, 2014 12.44 12.41 12.41 12.41 40,520 +0.04(+0.33%)
Apr 16, 2014 12.37 12.37 12.21 12.37 3,610 +0.19(+1.54%)
Apr 15, 2014 11.99 12.19 11.96 12.18 5,365 +0.11(+0.94%)
Apr 14, 2014 11.95 12.08 11.95 12.07 5,530 +0.18(+1.47%)
Apr 11, 2014 11.72 11.89 11.72 11.89 6,628 +0.12(+1.00%)
Apr 10, 2014 11.74 11.77 11.62 11.77 3,462 -0.09(-0.72%)
Apr 09, 2014 11.84 11.88 11.79 11.86 3,939 +0.15(+1.29%)
Apr 08, 2014 11.61 11.76 11.59 11.71 10,697 +0.10(+0.84%)
Apr 07, 2014 11.76 11.84 11.49 11.61 9,039 -0.20(-1.72%)
Apr 04, 2014 11.90 11.96 11.76 11.81 51,210 +0.02(+0.21%)
Apr 03, 2014 11.90 11.95 11.78 11.79 5,744 -0.04(-0.31%)
Apr 02, 2014 12.00 12.00 11.70 11.82 33,413 -0.04(-0.34%)
Apr 01, 2014 11.98 12.05 11.78 11.87 5,147 +0.40(+3.52%)
Mar 31, 2014 11.30 11.50 11.30 11.46 14,948 +0.27(+2.40%)
Mar 28, 2014 11.28 11.36 11.19 11.19 3,290 +0.13(+1.18%)
Mar 27, 2014 11.06 11.10 11.04 11.06 14,106 +0.00(+0.00%)
Mar 26, 2014 11.06 11.10 11.04 11.06 50,896 +0.02(+0.15%)
Mar 25, 2014 11.03 11.05 11.01 11.05 13,762 -0.05(-0.44%)
Mar 24, 2014 11.32 11.32 10.98 11.10 11,466 -0.32(-2.78%)
Mar 21, 2014 10.91 11.41 10.91 11.41 89,671 +0.61(+5.61%)
Mar 20, 2014 10.68 10.92 10.68 10.81 11,542 +0.11(+0.99%)
Mar 19, 2014 10.68 10.79 10.63 10.70 14,960 +0.08(+0.73%)
Mar 18, 2014 10.54 10.71 10.54 10.62 18,197 +0.10(+0.93%)
Mar 17, 2014 10.61 10.71 10.52 10.53 15,395 +0.04(+0.35%)
Mar 14, 2014 10.34 10.53 10.26 10.49 16,574 +0.23(+2.26%)
Mar 13, 2014 10.29 10.36 10.18 10.26 16,490 +0.03(+0.32%)
Mar 12, 2014 10.11 10.27 10.06 10.22 18,651 +0.07(+0.68%)
Mar 11, 2014 10.20 10.20 10.08 10.16 13,369 -0.07(-0.72%)
Mar 10, 2014 10.13 10.26 10.10 10.23 12,534 +0.06(+0.56%)
Mar 07, 2014 10.05 10.17 9.997 10.17 13,072 +0.13(+1.26%)
Mar 06, 2014 10.18 10.18 9.997 10.05 13,445 -0.20(-1.99%)
Mar 05, 2014 10.16 10.25 10.15 10.25 4,862 +0.02(+0.20%)
Mar 04, 2014 10.12 10.53 10.05 10.23 72,249 +0.19(+1.87%)
Mar 03, 2014 10.08 10.08 9.754 10.04 34,128 +0.10(+0.98%)
Feb 28, 2014 9.972 10.02 9.944 9.944 15,815 +0.05(+0.49%)
Feb 27, 2014 9.822 9.968 9.822 9.895 7,500 +0.05(+0.50%)
Feb 26, 2014 9.882 9.882 9.797 9.846 3,786 +0.07(+0.75%)
Feb 25, 2014 9.952 9.952 9.752 9.773 21,367 -0.18(-1.80%)
Feb 24, 2014 9.976 9.976 9.952 9.952 22,129 -0.02(-0.20%)
Feb 21, 2014 9.842 9.972 9.830 9.972 25,238 +0.18(+1.83%)
Feb 20, 2014 9.940 9.956 9.793 9.793 3,086 -0.07(-0.74%)
Feb 19, 2014 9.960 10.00 9.866 9.866 25,012 -0.17(-1.66%)
Feb 18, 2014 9.695 10.03 9.671 10.03 134,042 +0.35(+3.66%)
Feb 14, 2014 9.667 9.679 9.679 9.679 10,805 -0.22(-2.26%)
Feb 13, 2014 9.752 9.944 9.752 9.903 12,767 +0.11(+1.16%)
Feb 12, 2014 9.773 9.976 9.724 9.789 189,711 +0.02(+0.21%)
Feb 11, 2014 9.756 9.879 9.708 9.769 173,517 +0.12(+1.27%)
Feb 10, 2014 9.732 9.773 9.561 9.647 5,795 -0.07(-0.67%)
Feb 07, 2014 9.801 9.801 9.704 9.712 10,697 +0.09(+0.89%)
Feb 06, 2014 9.431 9.626 9.431 9.626 17,893 +0.25(+2.69%)
Feb 05, 2014 9.337 9.524 9.337 9.374 15,137 -0.00(-0.04%)
Feb 04, 2014 9.406 9.418 9.292 9.378 16,527 +0.07(+0.70%)
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.