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

Rush Enterprises Cl A (NQ: RUSHA )

44.55 +0.77 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2016 12.18 12.43 12.17 12.33 437,173 +0.29(+2.44%)
Nov 29, 2016 11.84 12.13 11.77 12.03 426,788 +0.18(+1.51%)
Nov 28, 2016 11.90 11.96 11.71 11.85 495,417 -0.13(-1.09%)
Nov 25, 2016 12.02 12.02 11.84 11.99 140,231 -0.03(-0.24%)
Nov 23, 2016 12.01 12.01 12.01 0 -0.01(-0.07%)
Nov 22, 2016 11.86 12.05 11.78 12.02 909,929 +0.44(+3.80%)
Nov 21, 2016 11.34 11.59 11.28 11.58 457,049 +0.33(+2.93%)
Nov 18, 2016 11.33 11.36 11.18 11.25 709,924 +0.00(+0.00%)
Nov 17, 2016 11.23 11.38 11.17 11.25 692,941 +0.07(+0.62%)
Nov 16, 2016 11.26 11.38 11.13 11.18 602,579 -0.11(-0.94%)
Nov 15, 2016 11.24 11.37 10.43 11.29 436,186 +0.06(+0.54%)
Nov 14, 2016 11.15 11.63 11.12 11.23 924,584 +0.20(+1.77%)
Nov 11, 2016 10.97 11.05 10.85 11.03 879,499 +0.06(+0.52%)
Nov 10, 2016 11.00 11.17 10.86 10.97 1,289,043 +0.13(+1.16%)
Nov 09, 2016 10.29 10.87 10.29 10.85 974,841 +0.42(+4.07%)
Nov 08, 2016 10.38 10.52 10.26 10.42 390,945 +0.02(+0.20%)
Nov 07, 2016 10.33 10.58 10.32 10.40 446,772 +0.27(+2.69%)
Nov 04, 2016 10.11 10.26 10.05 10.13 470,523 +0.02(+0.24%)
Nov 03, 2016 10.31 10.40 10.08 10.11 313,409 -0.17(-1.67%)
Nov 02, 2016 10.37 10.54 10.27 10.28 232,120 -0.16(-1.52%)
Nov 01, 2016 10.77 10.77 10.37 10.44 365,859 -0.26(-2.44%)
Oct 31, 2016 10.62 10.83 10.60 10.70 627,915 -0.04(-0.34%)
Oct 28, 2016 10.49 10.99 10.49 10.73 859,537 +0.13(+1.27%)
Oct 27, 2016 10.15 10.75 9.944 10.60 1,456,110 +1.38(+14.94%)
Oct 26, 2016 9.516 9.516 9.177 9.222 293,601 -0.08(-0.83%)
Oct 25, 2016 9.381 9.434 9.230 9.300 213,241 -0.09(-0.95%)
Oct 24, 2016 9.430 10.18 9.308 9.389 191,926 +0.04(+0.48%)
Oct 21, 2016 9.157 9.349 9.157 9.345 235,431 +0.07(+0.70%)
Oct 20, 2016 9.279 9.391 9.271 9.279 178,659 +0.00(+0.04%)
Oct 19, 2016 9.157 9.300 9.051 9.275 194,032 +0.16(+1.79%)
Oct 18, 2016 9.165 9.165 8.990 9.112 174,988 +0.09(+0.95%)
Oct 17, 2016 9.031 9.092 8.961 9.027 168,654 -0.00(-0.05%)
Oct 14, 2016 9.271 9.292 9.023 9.031 259,279 -0.15(-1.69%)
Oct 13, 2016 9.361 9.361 9.182 9.186 220,933 -0.22(-2.38%)
Oct 12, 2016 9.487 9.491 9.349 9.410 196,792 -0.05(-0.56%)
Oct 11, 2016 9.895 9.944 9.446 9.463 367,862 -0.54(-5.42%)
Oct 10, 2016 9.960 10.13 9.940 10.00 314,763 +0.15(+1.53%)
Oct 07, 2016 10.15 10.23 9.809 9.854 396,135 -0.27(-2.70%)
Oct 06, 2016 10.21 10.23 9.935 10.13 638,969 -0.09(-0.88%)
Oct 05, 2016 10.31 10.42 10.20 10.22 427,492 -0.02(-0.24%)
Oct 04, 2016 10.10 10.32 10.06 10.24 419,608 +0.14(+1.37%)
Oct 03, 2016 9.980 10.14 9.915 10.10 426,342 +0.13(+1.27%)
Sep 30, 2016 9.707 10.06 9.634 9.976 377,849 +0.33(+3.42%)
Sep 29, 2016 9.569 9.785 9.540 9.646 200,350 +0.03(+0.30%)
Sep 28, 2016 9.336 9.638 9.336 9.618 297,083 +0.17(+1.81%)
Sep 27, 2016 9.434 9.581 9.393 9.446 321,185 -0.02(-0.26%)
Sep 26, 2016 9.703 9.760 9.422 9.471 428,881 -0.28(-2.88%)
Sep 23, 2016 9.935 10.03 9.744 9.752 439,455 -0.19(-1.93%)
Sep 22, 2016 10.02 10.05 9.915 9.944 1,255,793 +0.00(+0.00%)
Sep 21, 2016 9.552 9.964 9.446 9.944 579,523 +0.37(+3.87%)
Sep 20, 2016 9.503 9.687 9.495 9.573 241,536 +0.15(+1.64%)
Sep 19, 2016 9.414 9.461 9.320 9.418 180,364 +0.08(+0.83%)
Sep 16, 2016 9.430 9.430 9.251 9.340 810,983 -0.10(-1.08%)
Sep 15, 2016 9.259 9.471 9.259 9.442 342,531 +0.16(+1.76%)
Sep 14, 2016 9.255 9.349 9.133 9.279 260,511 +0.07(+0.75%)
Sep 13, 2016 9.459 9.479 9.153 9.210 194,429 -0.32(-3.38%)
Sep 12, 2016 9.300 9.569 9.287 9.532 221,719 +0.18(+1.96%)
Sep 09, 2016 9.748 9.793 9.332 9.349 433,765 -0.54(-5.48%)
Sep 08, 2016 9.882 9.964 9.829 9.891 278,613 -0.03(-0.29%)
Sep 07, 2016 9.919 9.980 9.622 9.919 448,534 -0.04(-0.37%)
Sep 06, 2016 9.671 10.22 9.671 9.956 1,039,757 +0.36(+3.78%)
Sep 02, 2016 9.646 9.593 9.593 9.593 307,220 +0.03(+0.30%)
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.