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

Rush Enterprises Cl A (NQ: RUSHA )

45.19 -0.42 (-0.92%)
Streaming Delayed Price Updated: 1:30 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, 2009 4.593 4.593 4.430 4.450 356,694 -0.20(-4.29%)
Oct 29, 2009 4.666 4.666 4.568 4.650 156,908 +0.08(+1.69%)
Oct 28, 2009 4.691 4.744 4.532 4.572 241,104 -0.11(-2.43%)
Oct 27, 2009 4.735 4.874 4.682 4.687 188,518 -0.04(-0.95%)
Oct 26, 2009 4.727 4.813 4.691 4.731 181,412 +0.02(+0.52%)
Oct 23, 2009 4.821 4.939 4.687 4.707 193,399 -0.22(-4.55%)
Oct 22, 2009 4.850 4.939 4.711 4.931 339,800 +0.00(+0.08%)
Oct 21, 2009 5.155 5.294 4.837 4.927 280,208 -0.24(-4.73%)
Oct 20, 2009 5.196 5.233 5.155 5.171 179,395 -0.02(-0.39%)
Oct 19, 2009 5.163 5.212 5.127 5.192 195,786 +0.07(+1.27%)
Oct 16, 2009 5.147 5.200 5.041 5.127 139,139 -0.06(-1.10%)
Oct 15, 2009 5.192 5.265 4.951 5.184 176,332 -0.04(-0.70%)
Oct 14, 2009 5.314 5.314 5.184 5.220 313,531 +0.00(+0.00%)
Oct 13, 2009 5.171 5.277 5.151 5.220 247,874 +0.03(+0.63%)
Oct 12, 2009 5.212 5.286 5.176 5.188 211,533 -0.03(-0.62%)
Oct 09, 2009 5.200 5.233 5.094 5.220 199,163 +0.02(+0.47%)
Oct 08, 2009 5.176 5.233 5.123 5.196 448,465 +0.07(+1.35%)
Oct 07, 2009 5.208 5.208 5.021 5.127 110,780 -0.03(-0.55%)
Oct 06, 2009 5.070 5.298 5.066 5.155 124,951 +0.13(+2.60%)
Oct 05, 2009 4.878 5.045 4.870 5.025 149,532 +0.19(+3.88%)
Oct 02, 2009 4.947 4.988 4.825 4.837 140,219 -0.17(-3.42%)
Oct 01, 2009 5.216 5.237 4.976 5.008 176,249 -0.26(-4.88%)
Sep 30, 2009 5.461 5.461 5.237 5.265 300,389 -0.18(-3.37%)
Sep 29, 2009 5.469 5.522 5.449 5.449 146,371 -0.02(-0.30%)
Sep 28, 2009 5.367 5.571 5.339 5.465 309,134 +0.15(+2.76%)
Sep 25, 2009 5.339 5.449 5.124 5.318 138,656 -0.05(-0.91%)
Sep 24, 2009 5.412 5.424 5.298 5.367 213,405 -0.02(-0.30%)
Sep 23, 2009 5.465 5.502 5.359 5.383 385,787 -0.08(-1.42%)
Sep 22, 2009 5.530 5.608 5.461 5.461 589,757 -0.00(-0.07%)
Sep 21, 2009 5.465 5.510 5.429 5.465 123,359 -0.07(-1.25%)
Sep 18, 2009 5.498 5.608 5.315 5.534 302,003 +0.06(+1.12%)
Sep 17, 2009 5.387 5.493 5.220 5.473 175,010 +0.09(+1.74%)
Sep 16, 2009 5.363 5.404 5.220 5.379 134,907 +0.03(+0.61%)
Sep 15, 2009 5.282 5.375 5.241 5.347 78,373 +0.05(+0.92%)
Sep 14, 2009 5.286 5.387 5.242 5.298 97,964 -0.03(-0.61%)
Sep 11, 2009 5.534 5.563 5.314 5.330 87,925 -0.17(-3.04%)
Sep 10, 2009 5.436 5.502 5.347 5.498 77,958 +0.06(+1.12%)
Sep 09, 2009 5.261 5.498 5.261 5.436 142,474 +0.15(+2.93%)
Sep 08, 2009 5.339 5.339 5.106 5.282 193,109 -0.01(-0.15%)
Sep 04, 2009 5.233 5.339 5.151 5.290 129,044 +0.06(+1.09%)
Sep 03, 2009 5.208 5.318 5.114 5.233 206,085 +0.06(+1.10%)
Sep 02, 2009 5.241 5.367 5.127 5.176 755,718 -0.06(-1.17%)
Sep 01, 2009 5.620 5.701 5.098 5.237 635,885 -0.47(-8.28%)
Aug 31, 2009 5.856 5.860 5.546 5.709 299,167 -0.23(-3.84%)
Aug 28, 2009 6.064 6.064 5.858 5.938 224,003 -0.07(-1.09%)
Aug 27, 2009 5.950 6.048 5.840 6.003 178,472 +0.05(+0.89%)
Aug 26, 2009 5.950 5.995 5.815 5.950 250,870 +0.01(+0.21%)
Aug 25, 2009 5.758 5.978 5.685 5.938 249,827 +0.23(+4.07%)
Aug 24, 2009 5.734 5.779 5.665 5.705 195,897 +0.00(+0.07%)
Aug 21, 2009 5.640 5.746 5.506 5.701 366,367 +0.14(+2.49%)
Aug 20, 2009 5.502 5.612 5.461 5.563 210,306 +0.02(+0.37%)
Aug 19, 2009 5.269 5.542 5.224 5.542 207,314 +0.19(+3.58%)
Aug 18, 2009 5.106 5.453 4.911 5.351 223,134 +0.26(+5.21%)
Aug 17, 2009 5.229 5.229 5.070 5.086 180,450 -0.26(-4.95%)
Aug 14, 2009 5.538 5.665 5.241 5.351 141,981 -0.19(-3.46%)
Aug 13, 2009 5.485 5.587 5.343 5.542 72,346 +0.11(+2.03%)
Aug 12, 2009 5.526 5.693 5.416 5.432 227,740 -0.07(-1.26%)
Aug 11, 2009 5.595 5.778 5.445 5.502 127,292 -0.15(-2.60%)
Aug 10, 2009 5.502 5.730 5.380 5.648 118,839 +0.10(+1.84%)
Aug 07, 2009 5.424 5.685 5.351 5.546 149,708 +0.24(+4.45%)
Aug 06, 2009 5.396 5.453 5.245 5.310 117,978 -0.13(-2.32%)
Aug 05, 2009 5.567 5.746 5.294 5.436 202,409 -0.14(-2.56%)
Aug 04, 2009 5.518 5.819 5.518 5.579 312,157 +0.05(+0.88%)
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.