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

Rush Enterprises Cl A (NQ: RUSHA )

44.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2016 6.875 7.156 6.853 7.066 623,814 +0.18(+2.60%)
Feb 26, 2016 6.814 6.887 6.745 6.887 905,385 +0.14(+2.11%)
Feb 25, 2016 6.842 6.842 6.647 6.745 372,313 -0.05(-0.78%)
Feb 24, 2016 6.692 6.855 6.590 6.798 386,999 +0.03(+0.48%)
Feb 23, 2016 6.838 6.944 6.761 6.765 422,840 -0.09(-1.31%)
Feb 22, 2016 6.920 7.030 6.810 6.855 919,890 +0.04(+0.66%)
Feb 19, 2016 6.883 7.201 6.704 6.810 620,030 -0.11(-1.65%)
Feb 18, 2016 6.928 7.034 6.834 6.924 704,038 +0.02(+0.35%)
Feb 17, 2016 6.810 7.156 6.810 6.899 856,654 +0.15(+2.23%)
Feb 16, 2016 6.614 6.761 6.471 6.749 1,024,614 +0.49(+7.88%)
Feb 12, 2016 6.113 6.256 6.256 6.256 946,690 +0.24(+4.00%)
Feb 11, 2016 6.125 6.174 5.783 6.015 3,355,540 -0.43(-6.64%)
Feb 10, 2016 7.156 7.156 6.386 6.443 1,839,434 -1.10(-14.59%)
Feb 09, 2016 7.075 7.767 6.936 7.543 414,222 -0.24(-3.04%)
Feb 08, 2016 7.629 7.882 7.523 7.780 549,011 +0.08(+1.01%)
Feb 05, 2016 7.776 7.914 7.633 7.702 390,974 -0.10(-1.25%)
Feb 04, 2016 7.596 7.890 7.596 7.800 303,370 +0.25(+3.29%)
Feb 03, 2016 7.633 7.633 7.331 7.551 383,633 +0.01(+0.11%)
Feb 02, 2016 7.592 7.617 7.486 7.543 191,875 -0.23(-2.99%)
Feb 01, 2016 7.747 8.004 7.539 7.776 319,943 -0.01(-0.10%)
Jan 29, 2016 7.450 7.812 7.384 7.784 671,863 +0.36(+4.83%)
Jan 28, 2016 7.482 7.710 7.352 7.425 350,044 +0.01(+0.16%)
Jan 27, 2016 7.596 7.621 7.344 7.413 354,901 -0.20(-2.62%)
Jan 26, 2016 7.486 7.682 7.458 7.613 434,552 +0.19(+2.58%)
Jan 25, 2016 7.613 7.694 7.401 7.421 265,178 -0.24(-3.14%)
Jan 22, 2016 7.608 7.755 7.543 7.661 613,660 +0.17(+2.29%)
Jan 21, 2016 7.531 7.714 7.376 7.490 483,128 +0.02(+0.22%)
Jan 20, 2016 7.087 7.535 6.765 7.474 1,724,974 +0.23(+3.21%)
Jan 19, 2016 7.608 7.631 7.197 7.242 1,484,716 -0.32(-4.20%)
Jan 15, 2016 7.490 7.560 7.560 7.560 1,036,501 -0.15(-2.01%)
Jan 14, 2016 7.670 7.845 7.560 7.714 552,305 +0.06(+0.80%)
Jan 13, 2016 7.706 7.935 7.592 7.653 767,192 -0.11(-1.37%)
Jan 12, 2016 7.784 7.908 7.625 7.759 598,716 -0.04(-0.57%)
Jan 11, 2016 7.963 8.057 7.751 7.804 636,545 -0.09(-1.14%)
Jan 08, 2016 7.947 8.053 7.845 7.894 594,366 -0.07(-0.92%)
Jan 07, 2016 8.191 8.497 7.865 7.967 1,616,650 -0.53(-6.23%)
Jan 06, 2016 8.419 8.737 8.314 8.497 758,204 -0.22(-2.52%)
Jan 05, 2016 8.782 8.839 8.529 8.717 368,024 -0.03(-0.37%)
Jan 04, 2016 8.766 9.045 8.550 8.750 539,019 -0.17(-1.92%)
Dec 31, 2015 8.974 8.921 8.921 8.921 298,632 -0.07(-0.73%)
Dec 30, 2015 8.966 9.124 8.921 8.986 315,745 -0.05(-0.59%)
Dec 29, 2015 8.925 9.047 8.917 9.039 274,903 +0.19(+2.12%)
Dec 28, 2015 8.860 8.968 8.729 8.851 207,697 -0.06(-0.69%)
Dec 24, 2015 8.917 8.913 8.913 8.913 153,119 +0.04(+0.46%)
Dec 23, 2015 8.774 8.982 8.508 8.872 296,718 +0.13(+1.54%)
Dec 22, 2015 8.489 8.778 8.419 8.737 532,163 +0.33(+3.93%)
Dec 21, 2015 8.407 8.509 8.330 8.407 513,401 +0.04(+0.49%)
Dec 18, 2015 8.497 8.509 8.293 8.366 1,132,166 -0.19(-2.19%)
Dec 17, 2015 8.472 8.656 8.399 8.554 1,235,362 -0.09(-1.04%)
Dec 16, 2015 8.721 8.755 8.570 8.644 495,587 +0.02(+0.19%)
Dec 15, 2015 8.635 8.648 8.234 8.627 488,892 +0.07(+0.76%)
Dec 14, 2015 8.383 8.725 8.318 8.562 1,487,011 +0.14(+1.69%)
Dec 11, 2015 8.452 8.558 7.759 8.419 583,584 -0.34(-3.91%)
Dec 10, 2015 8.884 9.010 8.709 8.762 334,185 -0.17(-1.87%)
Dec 09, 2015 8.970 9.161 8.562 8.929 214,649 -0.03(-0.36%)
Dec 08, 2015 8.937 9.072 8.843 8.961 741,520 -0.09(-0.95%)
Dec 07, 2015 9.247 9.247 9.015 9.047 492,713 -0.17(-1.86%)
Dec 04, 2015 9.373 9.479 9.116 9.218 397,619 -0.16(-1.74%)
Dec 03, 2015 9.772 9.854 9.365 9.381 568,738 -0.51(-5.11%)
Dec 02, 2015 9.907 10.06 9.854 9.887 352,761 -0.00(-0.04%)
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.