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

Rush Enterprises Cl A (NQ: RUSHA )

43.92 -2.40 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 8.095 8.181 7.850 8.055 310,096 -0.07(-0.86%)
Apr 28, 2016 8.010 8.259 7.887 8.124 672,174 +0.09(+1.07%)
Apr 27, 2016 7.601 8.050 7.318 8.038 648,415 +0.39(+5.14%)
Apr 26, 2016 7.441 7.678 7.161 7.646 630,584 +0.25(+3.43%)
Apr 25, 2016 7.392 7.466 7.265 7.392 425,854 -0.04(-0.50%)
Apr 22, 2016 7.339 7.506 7.232 7.429 542,167 +0.12(+1.62%)
Apr 21, 2016 7.269 7.486 7.022 7.310 713,502 -0.05(-0.61%)
Apr 20, 2016 7.408 7.478 6.995 7.355 284,340 -0.04(-0.61%)
Apr 19, 2016 7.331 7.457 7.151 7.400 196,594 +0.09(+1.23%)
Apr 18, 2016 7.208 7.318 7.118 7.310 300,330 +0.02(+0.34%)
Apr 15, 2016 7.371 7.421 7.245 7.286 408,686 -0.13(-1.77%)
Apr 14, 2016 7.245 7.437 7.149 7.416 460,975 +0.18(+2.43%)
Apr 13, 2016 7.040 7.281 7.028 7.241 457,780 +0.26(+3.75%)
Apr 12, 2016 6.913 7.040 6.893 6.979 394,964 +0.05(+0.71%)
Apr 11, 2016 6.946 7.122 6.926 6.930 189,461 +0.03(+0.47%)
Apr 08, 2016 6.950 7.065 6.848 6.897 191,520 +0.04(+0.54%)
Apr 07, 2016 6.983 7.238 6.766 6.860 795,226 -0.19(-2.67%)
Apr 06, 2016 7.081 7.357 6.926 7.048 206,742 -0.02(-0.23%)
Apr 05, 2016 7.036 7.245 6.979 7.065 319,830 -0.04(-0.58%)
Apr 04, 2016 7.241 7.433 7.089 7.106 265,546 -0.11(-1.59%)
Apr 01, 2016 7.359 7.539 7.183 7.220 221,522 -0.24(-3.23%)
Mar 31, 2016 7.416 7.533 7.347 7.461 561,044 +0.03(+0.39%)
Mar 30, 2016 7.482 7.621 7.335 7.433 194,130 -0.02(-0.27%)
Mar 29, 2016 7.253 7.510 7.146 7.453 306,348 +0.19(+2.59%)
Mar 28, 2016 7.232 7.333 7.120 7.265 221,214 +0.06(+0.85%)
Mar 24, 2016 7.048 7.204 7.204 7.204 209,499 +0.11(+1.56%)
Mar 23, 2016 7.367 7.367 7.081 7.093 391,454 -0.30(-4.04%)
Mar 22, 2016 7.511 7.511 7.367 7.392 201,178 -0.14(-1.90%)
Mar 21, 2016 7.449 7.571 7.388 7.535 243,359 +0.06(+0.77%)
Mar 18, 2016 7.359 7.502 7.093 7.478 661,278 +0.17(+2.29%)
Mar 17, 2016 7.073 7.331 6.971 7.310 2,203,491 +0.24(+3.41%)
Mar 16, 2016 7.196 7.253 6.962 7.069 755,033 -0.15(-2.10%)
Mar 15, 2016 7.367 7.371 7.163 7.220 417,432 -0.21(-2.81%)
Mar 14, 2016 7.560 7.572 7.350 7.429 551,040 -0.13(-1.78%)
Mar 11, 2016 7.433 7.576 7.318 7.564 506,886 +0.18(+2.44%)
Mar 10, 2016 7.502 7.613 7.302 7.384 321,336 -0.07(-0.88%)
Mar 09, 2016 7.371 7.490 7.232 7.449 339,428 +0.09(+1.28%)
Mar 08, 2016 7.629 7.682 7.343 7.355 368,453 -0.31(-4.06%)
Mar 07, 2016 7.646 7.740 7.474 7.666 507,828 +0.07(+0.86%)
Mar 04, 2016 7.543 7.654 7.449 7.601 492,610 +0.07(+0.92%)
Mar 03, 2016 7.556 7.697 7.511 7.531 649,547 +0.01(+0.11%)
Mar 02, 2016 7.376 7.580 7.347 7.523 770,211 +0.13(+1.77%)
Mar 01, 2016 7.200 7.416 7.151 7.392 526,666 +0.30(+4.21%)
Feb 29, 2016 6.901 7.183 6.878 7.093 621,459 +0.18(+2.60%)
Feb 26, 2016 6.840 6.913 6.770 6.913 901,966 +0.14(+2.11%)
Feb 25, 2016 6.868 6.868 6.672 6.770 370,907 -0.05(-0.78%)
Feb 24, 2016 6.717 6.881 6.615 6.823 385,538 +0.03(+0.48%)
Feb 23, 2016 6.864 6.971 6.786 6.791 421,243 -0.09(-1.31%)
Feb 22, 2016 6.946 7.056 6.836 6.881 916,416 +0.05(+0.66%)
Feb 19, 2016 6.909 7.228 6.729 6.836 617,689 -0.11(-1.65%)
Feb 18, 2016 6.954 7.061 6.860 6.950 701,379 +0.02(+0.35%)
Feb 17, 2016 6.836 7.183 6.836 6.926 853,419 +0.15(+2.23%)
Feb 16, 2016 6.639 6.786 6.496 6.774 1,020,745 +0.49(+7.88%)
Feb 12, 2016 6.136 6.279 6.279 6.279 943,116 +0.24(+4.00%)
Feb 11, 2016 6.148 6.197 5.805 6.038 3,342,869 -0.43(-6.64%)
Feb 10, 2016 7.183 7.183 6.410 6.467 1,832,488 -1.10(-14.59%)
Feb 09, 2016 7.101 7.797 6.962 7.572 412,658 -0.24(-3.04%)
Feb 08, 2016 7.658 7.911 7.551 7.809 546,938 +0.08(+1.01%)
Feb 05, 2016 7.805 7.944 7.662 7.731 389,498 -0.10(-1.25%)
Feb 04, 2016 7.625 7.920 7.625 7.830 302,224 +0.25(+3.29%)
Feb 03, 2016 7.662 7.662 7.359 7.580 382,184 +0.01(+0.11%)
Feb 02, 2016 7.621 7.646 7.515 7.572 191,150 -0.23(-2.99%)
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.