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

Rush Enterprises Cl A (NQ: RUSHA )

44.89 -0.72 (-1.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2006 4.676 4.754 4.589 4.597 295,078 -0.07(-1.46%)
Dec 28, 2006 4.722 4.782 4.638 4.665 255,757 -0.07(-1.49%)
Dec 27, 2006 4.627 4.776 4.605 4.735 159,115 +0.10(+2.05%)
Dec 26, 2006 4.646 4.689 4.600 4.640 172,038 -0.02(-0.47%)
Dec 22, 2006 4.706 4.706 4.638 4.662 120,820 -0.04(-0.87%)
Dec 21, 2006 4.684 4.703 4.643 4.703 361,516 +0.02(+0.35%)
Dec 20, 2006 4.646 4.730 4.646 4.687 194,141 +0.04(+0.82%)
Dec 19, 2006 4.757 4.768 4.635 4.649 363,787 -0.14(-2.84%)
Dec 18, 2006 4.890 4.977 4.757 4.784 143,306 -0.10(-1.95%)
Dec 15, 2006 5.023 5.032 4.850 4.879 406,933 -0.12(-2.44%)
Dec 14, 2006 4.923 5.002 4.870 5.002 393,167 +0.10(+2.11%)
Dec 13, 2006 4.893 4.915 4.814 4.898 528,468 +0.04(+0.84%)
Dec 12, 2006 5.007 5.007 4.841 4.858 283,271 -0.17(-3.40%)
Dec 11, 2006 4.961 5.040 4.893 5.029 371,274 +0.02(+0.33%)
Dec 08, 2006 5.083 5.099 5.002 5.013 161,231 -0.10(-1.86%)
Dec 07, 2006 5.108 5.113 5.036 5.108 141,219 +0.01(+0.21%)
Dec 06, 2006 5.078 5.132 5.032 5.097 139,677 +0.01(+0.27%)
Dec 05, 2006 5.051 5.132 4.983 5.083 227,658 +0.05(+0.92%)
Dec 04, 2006 4.947 5.042 4.784 5.037 363,408 +0.08(+1.59%)
Dec 01, 2006 4.928 4.975 4.885 4.958 432,540 +0.02(+0.39%)
Nov 30, 2006 4.977 5.007 4.803 4.939 491,381 -0.07(-1.30%)
Nov 29, 2006 4.896 5.023 4.871 5.004 239,429 +0.11(+2.28%)
Nov 28, 2006 4.735 4.901 4.714 4.893 244,733 +0.15(+3.27%)
Nov 27, 2006 4.920 4.920 4.689 4.738 458,894 -0.19(-3.86%)
Nov 24, 2006 4.964 4.964 4.928 4.928 47,179 -0.05(-0.98%)
Nov 22, 2006 5.010 5.026 4.942 4.977 112,443 -0.01(-0.11%)
Nov 21, 2006 4.983 5.051 4.975 4.983 313,755 +0.00(+0.00%)
Nov 20, 2006 5.040 5.072 4.972 4.983 403,116 -0.04(-0.76%)
Nov 17, 2006 4.945 5.034 4.912 5.021 529,690 +0.08(+1.54%)
Nov 16, 2006 4.994 5.067 4.936 4.945 289,506 -0.04(-0.82%)
Nov 15, 2006 4.888 5.105 4.888 4.985 323,130 +0.09(+1.83%)
Nov 14, 2006 4.844 4.896 4.765 4.896 411,895 +0.01(+0.28%)
Nov 13, 2006 4.947 4.980 4.839 4.882 247,670 -0.04(-0.88%)
Nov 10, 2006 4.828 4.926 4.828 4.926 112,756 +0.09(+1.80%)
Nov 09, 2006 4.936 4.983 4.822 4.839 180,165 -0.07(-1.49%)
Nov 08, 2006 4.822 4.964 4.822 4.912 149,574 +0.06(+1.18%)
Nov 07, 2006 4.955 5.059 4.839 4.855 183,511 -0.12(-2.40%)
Nov 06, 2006 4.855 4.999 4.782 4.975 235,712 +0.18(+3.68%)
Nov 03, 2006 4.792 4.942 4.746 4.798 169,763 +0.01(+0.28%)
Nov 02, 2006 5.045 5.064 4.779 4.784 285,608 -0.29(-5.73%)
Nov 01, 2006 5.119 5.121 5.067 5.075 419,227 -0.02(-0.43%)
Oct 31, 2006 5.091 5.135 5.051 5.097 351,243 -0.01(-0.11%)
Oct 30, 2006 5.064 5.119 5.061 5.102 178,351 +0.01(+0.27%)
Oct 27, 2006 5.056 5.121 5.013 5.089 238,119 -0.00(-0.05%)
Oct 26, 2006 5.080 5.116 5.007 5.091 1,459,563 +0.02(+0.48%)
Oct 25, 2006 4.942 5.075 4.879 5.067 223,539 +0.12(+2.42%)
Oct 24, 2006 4.999 5.061 4.942 4.947 222,428 -0.09(-1.73%)
Oct 23, 2006 4.988 5.089 4.917 5.034 316,534 +0.01(+0.16%)
Oct 20, 2006 4.972 5.045 4.890 5.026 477,379 +0.08(+1.59%)
Oct 19, 2006 5.148 5.154 4.915 4.947 1,006,433 -0.17(-3.40%)
Oct 18, 2006 5.121 5.154 5.037 5.121 219,719 +0.00(+0.00%)
Oct 17, 2006 4.996 5.154 4.996 5.121 270,704 +0.08(+1.56%)
Oct 16, 2006 4.985 5.048 4.888 5.042 396,476 +0.16(+3.23%)
Oct 13, 2006 4.904 4.955 4.784 4.885 352,443 -0.03(-0.61%)
Oct 12, 2006 4.735 4.953 4.735 4.915 220,370 +0.20(+4.21%)
Oct 11, 2006 4.746 4.779 4.703 4.716 190,516 -0.04(-0.86%)
Oct 10, 2006 4.687 4.782 4.589 4.757 192,028 +0.06(+1.27%)
Oct 09, 2006 4.632 4.697 4.632 4.697 234,997 +0.04(+0.82%)
Oct 06, 2006 4.610 4.700 4.610 4.659 211,058 +0.02(+0.35%)
Oct 05, 2006 4.657 4.681 4.589 4.643 164,978 -0.03(-0.64%)
Oct 04, 2006 4.477 4.687 4.477 4.673 162,766 +0.18(+4.05%)
Oct 03, 2006 4.507 4.613 4.477 4.491 330,237 -0.05(-1.02%)
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.