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

Rush Enterprises Cl A (NQ: RUSHA )

45.12 -0.49 (-1.09%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 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 (%)
Oct 30, 2015 9.948 10.12 9.536 9.935 424,550 -0.01(-0.08%)
Oct 29, 2015 10.08 10.16 9.903 9.944 502,315 -0.15(-1.45%)
Oct 28, 2015 9.854 10.14 9.797 10.09 472,469 +0.29(+2.99%)
Oct 27, 2015 9.882 9.944 9.715 9.797 546,778 -0.34(-3.34%)
Oct 26, 2015 9.944 10.16 9.944 10.14 317,909 +0.07(+0.69%)
Oct 23, 2015 10.08 10.16 9.919 10.07 332,590 +0.03(+0.32%)
Oct 22, 2015 10.20 10.23 9.911 10.03 667,223 -0.16(-1.60%)
Oct 21, 2015 10.57 10.63 9.846 10.20 1,569,236 -0.44(-4.10%)
Oct 20, 2015 10.73 10.83 10.58 10.63 652,171 -0.13(-1.21%)
Oct 19, 2015 10.93 10.93 10.72 10.76 381,216 -0.21(-1.90%)
Oct 16, 2015 11.11 11.11 10.76 10.97 382,879 -0.14(-1.25%)
Oct 15, 2015 11.01 11.12 10.78 11.11 447,567 +0.14(+1.30%)
Oct 14, 2015 11.02 11.08 10.86 10.97 506,624 -0.04(-0.33%)
Oct 13, 2015 11.02 11.19 10.93 11.00 557,305 -0.11(-0.95%)
Oct 12, 2015 11.06 11.15 10.88 11.11 522,306 +0.08(+0.74%)
Oct 09, 2015 10.91 11.05 10.81 11.03 848,902 +0.21(+1.92%)
Oct 08, 2015 10.69 10.86 10.64 10.82 2,161,576 +0.07(+0.61%)
Oct 07, 2015 10.68 10.86 10.60 10.75 505,372 +0.19(+1.77%)
Oct 06, 2015 10.71 10.79 10.52 10.57 955,738 -0.12(-1.11%)
Oct 05, 2015 10.31 10.73 10.31 10.69 415,113 +0.48(+4.71%)
Oct 02, 2015 9.793 10.23 9.685 10.20 372,151 +0.24(+2.37%)
Oct 01, 2015 9.797 10.01 9.585 9.968 940,237 +0.11(+1.07%)
Sep 30, 2015 10.27 10.35 9.777 9.862 549,777 -0.32(-3.16%)
Sep 29, 2015 10.17 10.22 10.05 10.18 345,429 -0.04(-0.40%)
Sep 28, 2015 10.31 10.37 10.16 10.22 485,143 -0.18(-1.68%)
Sep 25, 2015 10.40 10.46 10.25 10.40 448,927 +0.11(+1.11%)
Sep 24, 2015 10.10 10.36 10.03 10.29 500,889 +0.09(+0.84%)
Sep 23, 2015 10.38 10.54 10.15 10.20 445,842 -0.13(-1.30%)
Sep 22, 2015 10.45 10.90 10.18 10.33 336,310 -0.25(-2.39%)
Sep 21, 2015 10.66 10.89 10.57 10.59 326,681 -0.06(-0.57%)
Sep 18, 2015 10.42 10.86 10.42 10.65 1,253,575 +0.04(+0.35%)
Sep 17, 2015 10.50 10.78 10.44 10.61 359,030 +0.13(+1.28%)
Sep 16, 2015 10.39 10.58 10.39 10.48 330,060 +0.07(+0.67%)
Sep 15, 2015 10.20 10.44 10.11 10.41 230,489 +0.28(+2.74%)
Sep 14, 2015 10.18 10.27 10.04 10.13 276,731 -0.05(-0.48%)
Sep 11, 2015 10.04 10.22 10.02 10.18 315,021 +0.13(+1.26%)
Sep 10, 2015 9.988 10.14 9.972 10.05 355,016 +0.03(+0.28%)
Sep 09, 2015 10.13 10.21 10.02 10.03 272,192 -0.02(-0.20%)
Sep 08, 2015 10.06 10.13 9.960 10.05 255,375 +0.11(+1.11%)
Sep 04, 2015 9.997 9.935 9.935 9.935 313,845 -0.21(-2.09%)
Sep 03, 2015 10.19 10.33 10.12 10.15 229,909 -0.03(-0.32%)
Sep 02, 2015 10.28 10.36 10.05 10.18 206,480 +0.05(+0.52%)
Sep 01, 2015 10.27 10.38 10.09 10.13 725,705 -0.27(-2.62%)
Aug 31, 2015 10.03 10.42 9.984 10.40 438,959 +0.30(+2.94%)
Aug 28, 2015 9.952 10.26 9.952 10.10 268,020 +0.08(+0.77%)
Aug 27, 2015 9.862 10.11 9.764 10.03 553,053 +0.21(+2.12%)
Aug 26, 2015 9.923 9.923 9.687 9.817 496,777 +0.10(+1.01%)
Aug 25, 2015 10.11 10.11 9.699 9.719 623,876 -0.04(-0.42%)
Aug 24, 2015 9.516 10.10 9.202 9.760 933,923 -0.23(-2.32%)
Aug 21, 2015 10.07 10.29 9.966 9.993 536,971 -0.29(-2.78%)
Aug 20, 2015 10.36 10.37 10.11 10.28 389,382 -0.13(-1.29%)
Aug 19, 2015 10.56 10.56 10.31 10.41 336,291 -0.16(-1.50%)
Aug 18, 2015 10.52 10.68 10.47 10.57 289,827 -0.00(-0.04%)
Aug 17, 2015 10.51 10.65 10.35 10.58 364,834 +0.07(+0.62%)
Aug 14, 2015 10.22 10.52 10.22 10.51 394,933 +0.24(+2.30%)
Aug 13, 2015 10.40 10.50 10.23 10.27 226,535 -0.12(-1.18%)
Aug 12, 2015 10.55 10.61 10.26 10.40 337,581 -0.18(-1.66%)
Aug 11, 2015 10.53 10.58 10.35 10.57 232,778 -0.04(-0.42%)
Aug 10, 2015 10.37 10.65 10.29 10.62 494,826 +0.29(+2.84%)
Aug 07, 2015 10.38 10.52 10.19 10.32 273,975 -0.11(-1.02%)
Aug 06, 2015 10.51 10.59 10.34 10.43 377,083 -0.06(-0.54%)
Aug 05, 2015 10.28 10.62 10.27 10.49 568,610 +0.28(+2.76%)
Aug 04, 2015 10.27 10.30 10.11 10.20 257,621 -0.03(-0.28%)
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.