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

Rush Enterprises Cl A (NQ: RUSHA )

43.12 -0.49 (-1.12%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 4, 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 (%)
Jun 30, 2004 3.611 3.681 3.532 3.532 53,370 -0.00(-0.08%)
Jun 29, 2004 3.676 3.747 3.467 3.535 36,807 -0.08(-2.33%)
Jun 28, 2004 3.505 3.668 3.505 3.619 405,619 +0.16(+4.72%)
Jun 25, 2004 3.611 3.649 3.366 3.456 424,023 -0.15(-4.22%)
Jun 24, 2004 3.545 3.630 3.545 3.608 247,346 +0.01(+0.38%)
Jun 23, 2004 3.594 3.630 3.551 3.594 213,115 -0.00(-0.08%)
Jun 22, 2004 3.545 3.681 3.526 3.597 879,701 +0.06(+1.69%)
Jun 21, 2004 3.516 3.567 3.510 3.537 37,175 +0.02(+0.70%)
Jun 18, 2004 3.548 3.670 3.513 3.513 107,846 -0.02(-0.54%)
Jun 17, 2004 3.491 3.624 3.440 3.532 122,569 +0.01(+0.31%)
Jun 16, 2004 3.518 3.564 3.429 3.521 1,034,292 +0.10(+2.86%)
Jun 15, 2004 3.393 3.521 3.317 3.423 240,721 +0.09(+2.69%)
Jun 14, 2004 3.472 3.472 3.238 3.334 96,435 +0.02(+0.57%)
Jun 10, 2004 3.315 3.315 3.315 3.315 1,104 +0.02(+0.49%)
Jun 09, 2004 3.325 3.369 3.263 3.298 44,905 -0.07(-2.10%)
Jun 08, 2004 3.315 3.380 3.287 3.369 96,803 -0.05(-1.43%)
Jun 07, 2004 3.219 3.461 3.219 3.418 38,647 +0.02(+0.64%)
Jun 04, 2004 3.260 3.494 3.260 3.396 81,344 +0.10(+2.88%)
Jun 03, 2004 3.315 3.315 3.285 3.301 23,556 +0.01(+0.34%)
Jun 02, 2004 3.276 3.315 3.271 3.290 17,667 +0.01(+0.16%)
Jun 01, 2004 3.304 3.328 3.233 3.285 28,341 +0.07(+2.28%)
May 28, 2004 3.225 3.315 3.094 3.211 198,760 -0.03(-0.84%)
May 27, 2004 3.179 3.257 3.179 3.238 9,569 -0.01(-0.25%)
May 26, 2004 3.274 3.274 3.203 3.247 190,663 -0.01(-0.42%)
May 25, 2004 3.344 3.396 3.247 3.260 53,739 +0.00(+0.00%)
May 24, 2004 3.266 3.401 3.190 3.260 191,031 +0.07(+2.21%)
May 21, 2004 3.190 3.209 3.152 3.190 149,806 -0.06(-1.76%)
May 20, 2004 3.260 3.263 3.143 3.247 37,175 -0.01(-0.17%)
May 19, 2004 3.173 3.328 3.173 3.252 483,651 +0.11(+3.64%)
May 18, 2004 3.160 3.179 3.097 3.138 8,833 -0.10(-3.02%)
May 17, 2004 3.233 3.236 3.206 3.236 5,889 -0.02(-0.75%)
May 14, 2004 3.312 3.325 3.252 3.260 454,573 +0.01(+0.17%)
May 13, 2004 3.355 3.396 3.255 3.255 69,934 -0.14(-4.08%)
May 12, 2004 3.393 3.396 3.320 3.393 47,113 -0.00(-0.07%)
May 11, 2004 3.385 3.423 3.309 3.396 718,483 +0.11(+3.21%)
May 10, 2004 3.450 3.499 3.225 3.290 71,774 -0.23(-6.49%)
May 07, 2004 3.586 3.641 3.518 3.518 25,765 -0.08(-2.34%)
May 06, 2004 3.597 3.624 3.507 3.603 92,755 -0.01(-0.15%)
May 05, 2004 3.692 3.692 3.423 3.608 75,823 -0.05(-1.26%)
May 04, 2004 3.506 3.747 3.506 3.654 534,446 +0.11(+3.22%)
May 03, 2004 3.540 3.540 3.448 3.540 66,621 +0.01(+0.23%)
Apr 30, 2004 3.537 3.540 3.462 3.532 32,022 +0.01(+0.15%)
Apr 29, 2004 3.521 3.657 3.502 3.526 30,550 +0.02(+0.62%)
Apr 28, 2004 3.681 3.681 3.505 3.505 172,995 -0.10(-2.72%)
Apr 27, 2004 3.585 3.668 3.585 3.603 268,327 +0.00(+0.08%)
Apr 26, 2004 3.532 3.665 3.532 3.600 384,639 +0.08(+2.24%)
Apr 23, 2004 3.401 3.592 3.355 3.521 515,306 +0.12(+3.68%)
Apr 22, 2004 3.260 3.415 3.181 3.396 1,900,007 +0.17(+5.31%)
Apr 21, 2004 3.505 3.529 3.165 3.225 220,109 -0.03(-0.84%)
Apr 20, 2004 3.266 3.532 3.219 3.252 1,778,542 +0.10(+3.19%)
Apr 19, 2004 3.089 3.152 2.926 3.152 114,103 +0.00(+0.00%)
Apr 16, 2004 3.051 3.152 3.051 3.152 13,618 +0.03(+0.87%)
Apr 15, 2004 3.111 3.152 2.964 3.124 4,048 -0.03(-0.86%)
Apr 14, 2004 3.141 3.152 3.103 3.152 55,947 -0.01(-0.43%)
Apr 13, 2004 3.149 3.192 3.111 3.165 217,532 +0.04(+1.30%)
Apr 12, 2004 2.945 3.130 2.945 3.124 108,214 +0.02(+0.79%)
Apr 08, 2004 3.097 3.152 3.002 3.100 36,807 +0.00(+0.00%)
Apr 07, 2004 3.100 3.100 3.078 3.100 21,716 -0.05(-1.64%)
Apr 06, 2004 2.997 3.152 2.997 3.152 19,139 +0.00(+0.09%)
Apr 05, 2004 3.152 3.152 3.124 3.149 4,784 -0.00(-0.09%)
Apr 02, 2004 3.217 3.217 3.054 3.152 22,452 +0.00(+0.00%)
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.