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 (%)
Aug 31, 2012 7.062 7.062 6.859 6.944 187,257 -0.06(-0.81%)
Aug 30, 2012 7.177 7.177 6.977 7.001 452,102 -0.22(-2.99%)
Aug 29, 2012 7.295 7.315 7.213 7.217 152,933 +0.02(+0.23%)
Aug 27, 2012 7.217 7.274 7.140 7.201 114,964 +0.01(+0.11%)
Aug 24, 2012 7.201 7.238 7.132 7.193 162,515 -0.04(-0.62%)
Aug 23, 2012 7.311 7.360 7.234 7.238 167,759 -0.07(-0.95%)
Aug 22, 2012 7.344 7.445 7.299 7.307 148,165 -0.07(-0.99%)
Aug 21, 2012 7.388 7.560 7.356 7.380 205,175 +0.04(+0.61%)
Aug 20, 2012 7.405 7.433 7.295 7.335 152,614 -0.11(-1.48%)
Aug 17, 2012 7.360 7.503 7.115 7.445 266,241 +0.11(+1.44%)
Aug 16, 2012 7.229 7.372 7.209 7.340 392,300 +0.12(+1.69%)
Aug 15, 2012 6.928 7.238 6.928 7.217 309,097 +0.31(+4.48%)
Aug 14, 2012 6.850 6.920 6.820 6.908 283,550 +0.09(+1.25%)
Aug 13, 2012 6.732 6.826 6.708 6.822 116,314 +0.09(+1.27%)
Aug 10, 2012 6.802 6.810 6.679 6.736 177,103 -0.07(-0.96%)
Aug 09, 2012 6.724 6.985 6.724 6.802 318,383 +0.09(+1.27%)
Aug 08, 2012 6.679 6.891 6.626 6.716 317,965 +0.02(+0.37%)
Aug 07, 2012 6.663 6.826 6.590 6.692 504,815 +0.09(+1.36%)
Aug 06, 2012 6.419 6.663 6.419 6.602 307,382 +0.24(+3.78%)
Aug 03, 2012 6.268 6.496 6.231 6.361 228,005 +0.20(+3.24%)
Aug 02, 2012 6.093 6.207 6.093 6.162 209,113 +0.05(+0.80%)
Aug 01, 2012 6.622 6.622 6.113 6.113 364,873 -0.47(-7.12%)
Jul 31, 2012 6.341 6.606 6.341 6.582 671,787 +0.21(+3.33%)
Jul 30, 2012 6.337 6.414 6.296 6.370 268,901 +0.04(+0.58%)
Jul 27, 2012 5.864 6.341 5.856 6.333 492,720 +0.51(+8.82%)
Jul 26, 2012 5.909 5.974 5.787 5.819 449,761 +0.00(+0.07%)
Jul 25, 2012 5.819 5.885 5.787 5.815 196,287 +0.06(+0.99%)
Jul 24, 2012 5.864 5.946 5.726 5.758 209,219 -0.08(-1.40%)
Jul 23, 2012 5.901 5.901 5.771 5.840 249,231 -0.18(-2.91%)
Jul 20, 2012 6.023 6.044 5.929 6.015 212,688 -0.06(-1.01%)
Jul 19, 2012 6.150 6.150 6.056 6.076 111,590 -0.03(-0.47%)
Jul 18, 2012 6.031 6.190 6.031 6.105 472,003 +0.07(+1.08%)
Jul 17, 2012 6.044 6.101 5.999 6.040 432,422 +0.00(+0.00%)
Jul 16, 2012 6.027 6.097 5.999 6.040 258,489 -0.01(-0.20%)
Jul 13, 2012 5.913 6.121 5.897 6.052 529,518 +0.13(+2.13%)
Jul 12, 2012 6.052 6.145 5.758 5.925 1,128,333 -0.18(-2.94%)
Jul 11, 2012 6.520 6.582 6.097 6.105 870,023 -0.49(-7.42%)
Jul 10, 2012 6.871 6.871 6.557 6.594 397,600 -0.22(-3.17%)
Jul 09, 2012 6.822 6.871 6.761 6.810 269,674 -0.04(-0.65%)
Jul 06, 2012 7.058 7.095 6.846 6.855 619,716 -0.30(-4.16%)
Jul 05, 2012 6.952 7.152 6.940 7.152 358,775 +0.19(+2.75%)
Jul 03, 2012 6.830 6.989 6.806 6.961 301,984 +0.14(+2.09%)
Jul 02, 2012 6.675 6.822 6.545 6.818 672,462 +0.15(+2.32%)
Jun 29, 2012 6.492 6.704 6.431 6.663 578,688 +0.28(+4.34%)
Jun 28, 2012 6.211 6.398 6.211 6.386 485,901 +0.12(+1.89%)
Jun 27, 2012 6.207 6.313 6.207 6.268 329,260 +0.06(+0.92%)
Jun 26, 2012 6.256 6.264 6.117 6.211 126,566 -0.04(-0.65%)
Jun 25, 2012 6.260 6.317 6.145 6.251 246,227 -0.11(-1.67%)
Jun 22, 2012 6.565 6.586 6.349 6.357 818,359 -0.16(-2.44%)
Jun 21, 2012 6.704 6.745 6.508 6.516 776,146 -0.18(-2.68%)
Jun 20, 2012 6.875 6.924 6.639 6.696 455,866 -0.18(-2.55%)
Jun 19, 2012 6.830 6.944 6.802 6.871 431,387 +0.09(+1.26%)
Jun 18, 2012 6.789 6.830 6.700 6.785 190,763 -0.07(-1.07%)
Jun 15, 2012 6.541 6.875 6.541 6.859 521,749 +0.33(+5.06%)
Jun 14, 2012 6.508 6.586 6.463 6.529 362,689 +0.01(+0.12%)
Jun 13, 2012 6.545 6.590 6.419 6.520 289,501 -0.05(-0.74%)
Jun 12, 2012 6.549 6.614 6.488 6.569 202,417 +0.05(+0.75%)
Jun 11, 2012 6.830 6.830 6.508 6.520 244,468 -0.21(-3.15%)
Jun 08, 2012 6.480 6.749 6.463 6.732 280,113 +0.22(+3.44%)
Jun 07, 2012 6.724 6.761 6.492 6.508 623,804 -0.13(-1.96%)
Jun 06, 2012 6.516 6.651 6.488 6.639 226,957 +0.17(+2.65%)
Jun 05, 2012 6.337 6.488 6.300 6.467 383,716 +0.09(+1.34%)
Jun 04, 2012 6.594 6.626 6.343 6.382 525,236 -0.17(-2.61%)
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.