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 (%)
Jul 30, 2004 3.423 3.510 3.423 3.497 61,100 +0.10(+2.88%)
Jul 29, 2004 3.401 3.450 3.320 3.399 503,527 +0.09(+2.63%)
Jul 28, 2004 3.467 3.475 3.312 3.312 48,217 -0.15(-4.39%)
Jul 27, 2004 3.526 3.532 3.440 3.464 32,758 -0.05(-1.47%)
Jul 26, 2004 3.545 3.545 3.480 3.516 7,729 -0.01(-0.39%)
Jul 23, 2004 3.586 3.586 3.448 3.529 92,755 -0.01(-0.15%)
Jul 22, 2004 3.535 3.551 3.532 3.535 53,370 -0.02(-0.61%)
Jul 21, 2004 3.630 3.825 3.556 3.556 198,392 +0.02(+0.69%)
Jul 20, 2004 3.437 3.532 3.423 3.532 19,876 +0.08(+2.36%)
Jul 19, 2004 3.573 3.583 3.410 3.450 43,432 -0.12(-3.42%)
Jul 16, 2004 3.616 3.624 3.532 3.573 166,370 +0.02(+0.46%)
Jul 15, 2004 3.562 3.613 3.554 3.556 286,362 -0.01(-0.15%)
Jul 14, 2004 3.545 3.771 3.532 3.562 146,862 +0.02(+0.46%)
Jul 13, 2004 3.532 3.586 3.516 3.545 41,224 +0.01(+0.31%)
Jul 12, 2004 3.505 3.559 3.491 3.535 46,009 -0.01(-0.15%)
Jul 09, 2004 3.497 3.619 3.497 3.540 47,113 -0.01(-0.15%)
Jul 08, 2004 3.535 3.635 3.483 3.545 68,462 +0.01(+0.31%)
Jul 07, 2004 3.532 3.562 3.521 3.535 29,814 +0.04(+1.09%)
Jul 06, 2004 3.603 3.603 3.459 3.497 366,235 -0.11(-2.94%)
Jul 02, 2004 3.521 3.673 3.521 3.603 674,682 +0.00(+0.08%)
Jul 01, 2004 3.537 3.608 3.464 3.600 99,012 +0.07(+1.92%)
Jun 30, 2004 3.611 3.681 3.532 3.532 53,370 -0.00(-0.08%)
Jun 29, 2004 3.676 3.747 3.467 3.535 36,807 -0.08(-2.33%)
Jun 28, 2004 3.505 3.668 3.505 3.619 405,619 +0.16(+4.72%)
Jun 25, 2004 3.611 3.649 3.366 3.456 424,023 -0.15(-4.22%)
Jun 24, 2004 3.545 3.630 3.545 3.608 247,346 +0.01(+0.38%)
Jun 23, 2004 3.594 3.630 3.551 3.594 213,115 -0.00(-0.08%)
Jun 22, 2004 3.545 3.681 3.526 3.597 879,701 +0.06(+1.69%)
Jun 21, 2004 3.516 3.567 3.510 3.537 37,175 +0.02(+0.70%)
Jun 18, 2004 3.548 3.670 3.513 3.513 107,846 -0.02(-0.54%)
Jun 17, 2004 3.491 3.624 3.440 3.532 122,569 +0.01(+0.31%)
Jun 16, 2004 3.518 3.564 3.429 3.521 1,034,292 +0.10(+2.86%)
Jun 15, 2004 3.393 3.521 3.317 3.423 240,721 +0.09(+2.69%)
Jun 14, 2004 3.472 3.472 3.238 3.334 96,435 +0.02(+0.57%)
Jun 10, 2004 3.315 3.315 3.315 3.315 1,104 +0.02(+0.49%)
Jun 09, 2004 3.325 3.369 3.263 3.298 44,905 -0.07(-2.10%)
Jun 08, 2004 3.315 3.380 3.287 3.369 96,803 -0.05(-1.43%)
Jun 07, 2004 3.219 3.461 3.219 3.418 38,647 +0.02(+0.64%)
Jun 04, 2004 3.260 3.494 3.260 3.396 81,344 +0.10(+2.88%)
Jun 03, 2004 3.315 3.315 3.285 3.301 23,556 +0.01(+0.34%)
Jun 02, 2004 3.276 3.315 3.271 3.290 17,667 +0.01(+0.16%)
Jun 01, 2004 3.304 3.328 3.233 3.285 28,341 +0.07(+2.28%)
May 28, 2004 3.225 3.315 3.094 3.211 198,760 -0.03(-0.84%)
May 27, 2004 3.179 3.257 3.179 3.238 9,569 -0.01(-0.25%)
May 26, 2004 3.274 3.274 3.203 3.247 190,663 -0.01(-0.42%)
May 25, 2004 3.344 3.396 3.247 3.260 53,739 +0.00(+0.00%)
May 24, 2004 3.266 3.401 3.190 3.260 191,031 +0.07(+2.21%)
May 21, 2004 3.190 3.209 3.152 3.190 149,806 -0.06(-1.76%)
May 20, 2004 3.260 3.263 3.143 3.247 37,175 -0.01(-0.17%)
May 19, 2004 3.173 3.328 3.173 3.252 483,651 +0.11(+3.64%)
May 18, 2004 3.160 3.179 3.097 3.138 8,833 -0.10(-3.02%)
May 17, 2004 3.233 3.236 3.206 3.236 5,889 -0.02(-0.75%)
May 14, 2004 3.312 3.325 3.252 3.260 454,573 +0.01(+0.17%)
May 13, 2004 3.355 3.396 3.255 3.255 69,934 -0.14(-4.08%)
May 12, 2004 3.393 3.396 3.320 3.393 47,113 -0.00(-0.07%)
May 11, 2004 3.385 3.423 3.309 3.396 718,483 +0.11(+3.21%)
May 10, 2004 3.450 3.499 3.225 3.290 71,774 -0.23(-6.49%)
May 07, 2004 3.586 3.641 3.518 3.518 25,765 -0.08(-2.34%)
May 06, 2004 3.597 3.624 3.507 3.603 92,755 -0.01(-0.15%)
May 05, 2004 3.692 3.692 3.423 3.608 75,823 -0.05(-1.26%)
May 04, 2004 3.506 3.747 3.506 3.654 534,446 +0.11(+3.22%)
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.