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 -0.39 (-0.87%)
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 (%)
Sep 30, 2005 4.127 4.176 3.996 4.151 218,434 +0.06(+1.39%)
Sep 29, 2005 4.026 4.094 3.975 4.094 184,880 +0.11(+2.66%)
Sep 28, 2005 4.130 4.130 3.980 3.988 226,384 -0.12(-2.91%)
Sep 27, 2005 4.024 4.140 3.967 4.108 469,256 +0.05(+1.34%)
Sep 26, 2005 4.111 4.132 3.931 4.054 386,785 -0.06(-1.39%)
Sep 23, 2005 4.111 4.124 3.844 4.111 279,329 +0.16(+4.13%)
Sep 22, 2005 3.948 3.988 3.888 3.948 162,726 -0.02(-0.55%)
Sep 21, 2005 4.089 4.089 3.918 3.969 476,934 -0.11(-2.67%)
Sep 20, 2005 4.290 4.293 3.953 4.078 549,842 -0.17(-3.97%)
Sep 19, 2005 4.393 4.393 4.246 4.246 203,085 -0.12(-2.86%)
Sep 16, 2005 4.341 4.371 4.263 4.371 455,306 +0.06(+1.39%)
Sep 15, 2005 4.412 4.420 4.268 4.312 224,393 -0.07(-1.55%)
Sep 14, 2005 4.513 4.513 4.352 4.380 243,298 -0.09(-2.01%)
Sep 13, 2005 4.526 4.543 4.442 4.469 183,213 -0.04(-0.90%)
Sep 12, 2005 4.529 4.548 4.418 4.510 325,842 +0.00(+0.06%)
Sep 09, 2005 4.496 4.570 4.442 4.507 518,567 +0.02(+0.55%)
Sep 08, 2005 4.439 4.494 4.423 4.483 193,655 +0.01(+0.30%)
Sep 07, 2005 4.434 4.477 4.412 4.469 297,972 +0.01(+0.31%)
Sep 06, 2005 4.442 4.480 4.431 4.456 340,157 +0.02(+0.37%)
Sep 02, 2005 4.428 4.447 4.380 4.439 302,930 +0.04(+0.86%)
Sep 01, 2005 4.366 4.420 4.303 4.401 319,644 +0.06(+1.31%)
Aug 31, 2005 4.230 4.344 4.138 4.344 305,602 +0.15(+3.63%)
Aug 30, 2005 4.371 4.393 4.083 4.192 378,930 -0.18(-4.10%)
Aug 29, 2005 4.198 4.437 4.108 4.371 348,188 +0.13(+3.14%)
Aug 26, 2005 4.396 4.407 4.100 4.238 505,695 -0.17(-3.82%)
Aug 25, 2005 4.390 4.426 4.352 4.407 633,086 +0.04(+0.87%)
Aug 24, 2005 4.393 4.428 4.352 4.369 190,725 -0.02(-0.56%)
Aug 23, 2005 4.480 4.496 4.388 4.393 284,732 -0.08(-1.70%)
Aug 22, 2005 4.361 4.505 4.361 4.469 615,315 +0.10(+2.17%)
Aug 19, 2005 4.475 4.475 4.363 4.374 239,197 -0.06(-1.29%)
Aug 18, 2005 4.428 4.496 4.309 4.431 546,283 +0.05(+1.12%)
Aug 17, 2005 4.295 4.415 4.263 4.382 194,130 +0.07(+1.57%)
Aug 16, 2005 4.320 4.415 4.279 4.314 327,970 -0.01(-0.31%)
Aug 15, 2005 4.244 4.382 4.244 4.328 336,049 +0.04(+0.95%)
Aug 12, 2005 4.344 4.347 4.233 4.287 182,591 -0.05(-1.07%)
Aug 11, 2005 4.252 4.363 4.173 4.333 409,951 +0.11(+2.51%)
Aug 10, 2005 4.279 4.306 4.051 4.227 717,265 +0.00(+0.00%)
Aug 09, 2005 4.140 4.303 4.124 4.227 186,065 +0.07(+1.57%)
Aug 08, 2005 4.328 4.328 4.108 4.162 369,128 -0.10(-2.23%)
Aug 05, 2005 4.295 4.393 4.143 4.257 250,530 +0.02(+0.45%)
Aug 04, 2005 4.320 4.322 4.230 4.238 526,572 -0.07(-1.70%)
Aug 03, 2005 4.276 4.325 4.241 4.312 1,009,554 +0.01(+0.32%)
Aug 02, 2005 4.366 4.366 4.293 4.298 1,171,695 -0.04(-0.94%)
Aug 01, 2005 4.350 4.456 4.241 4.339 1,170,992 +0.02(+0.44%)
Jul 29, 2005 4.350 4.350 4.217 4.320 652,046 +0.02(+0.38%)
Jul 28, 2005 4.236 4.303 4.170 4.303 508,861 +0.08(+1.86%)
Jul 27, 2005 4.276 4.325 4.222 4.225 712,760 -0.05(-1.21%)
Jul 26, 2005 4.415 4.439 4.249 4.276 712,292 -0.15(-3.38%)
Jul 25, 2005 4.347 4.483 4.293 4.426 754,039 +0.10(+2.20%)
Jul 22, 2005 4.200 4.347 4.092 4.331 869,711 +0.10(+2.31%)
Jul 21, 2005 4.192 4.344 4.144 4.233 1,028,716 +0.05(+1.30%)
Jul 20, 2005 4.040 4.279 4.024 4.178 1,701,525 +0.13(+3.15%)
Jul 19, 2005 3.961 4.062 3.866 4.051 303,725 +0.05(+1.29%)
Jul 18, 2005 4.005 4.100 3.969 3.999 141,672 +0.04(+0.96%)
Jul 15, 2005 3.871 3.996 3.825 3.961 296,713 +0.06(+1.53%)
Jul 14, 2005 3.999 4.029 3.901 3.901 635,828 -0.05(-1.31%)
Jul 13, 2005 3.920 3.967 3.910 3.953 97,050 +0.02(+0.48%)
Jul 12, 2005 3.899 4.040 3.899 3.934 335,828 +0.01(+0.14%)
Jul 11, 2005 3.871 3.931 3.836 3.929 1,422,248 +0.08(+1.97%)
Jul 08, 2005 3.814 3.852 3.793 3.852 748,923 +0.03(+0.71%)
Jul 07, 2005 3.776 3.863 3.757 3.825 342,741 +0.01(+0.21%)
Jul 06, 2005 3.733 3.820 3.692 3.817 438,473 +0.11(+2.93%)
Jul 05, 2005 3.662 3.711 3.628 3.708 782,160 +0.05(+1.30%)
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.