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

Rush Enterprises Cl A (NQ: RUSHA )

44.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2009 4.894 5.037 4.711 4.748 230,881 -0.13(-2.59%)
Jun 29, 2009 4.670 4.960 4.613 4.874 305,375 +0.22(+4.64%)
Jun 26, 2009 4.797 4.919 4.621 4.658 1,191,495 -0.19(-3.87%)
Jun 25, 2009 4.666 4.850 4.629 4.845 374,244 +0.18(+3.75%)
Jun 24, 2009 4.585 4.723 4.585 4.670 324,080 +0.14(+3.06%)
Jun 23, 2009 4.524 4.687 4.413 4.532 381,066 +0.06(+1.37%)
Jun 22, 2009 4.662 4.756 4.471 4.471 452,642 -0.22(-4.61%)
Jun 19, 2009 4.780 4.780 4.650 4.687 346,494 +0.00(+0.00%)
Jun 18, 2009 4.678 4.817 4.577 4.687 202,993 +0.02(+0.44%)
Jun 17, 2009 4.634 4.813 4.568 4.666 219,706 +0.04(+0.97%)
Jun 16, 2009 4.882 4.927 4.613 4.621 258,342 -0.24(-4.87%)
Jun 15, 2009 4.866 4.923 4.768 4.858 468,938 -0.15(-3.09%)
Jun 12, 2009 4.972 5.017 4.825 5.013 246,426 +0.00(+0.00%)
Jun 11, 2009 5.049 5.322 4.943 5.013 209,332 -0.00(-0.08%)
Jun 10, 2009 5.318 5.387 4.939 5.017 377,370 -0.26(-5.02%)
Jun 09, 2009 5.302 5.383 5.257 5.282 219,981 -0.01(-0.23%)
Jun 08, 2009 5.314 5.379 5.114 5.294 247,710 +0.00(+0.00%)
Jun 05, 2009 5.400 5.400 5.257 5.294 243,850 -0.03(-0.61%)
Jun 04, 2009 5.416 5.457 5.257 5.326 222,931 -0.04(-0.76%)
Jun 03, 2009 5.241 5.477 5.241 5.367 453,665 +0.06(+1.07%)
Jun 02, 2009 5.396 5.550 5.269 5.310 828,106 -0.10(-1.88%)
Jun 01, 2009 4.960 5.603 4.878 5.412 557,389 +0.66(+13.80%)
May 29, 2009 4.821 4.821 4.629 4.756 414,782 -0.02(-0.51%)
May 28, 2009 4.744 4.850 4.646 4.780 263,215 +0.07(+1.56%)
May 27, 2009 4.817 4.854 4.662 4.707 546,433 -0.16(-3.35%)
May 26, 2009 4.430 5.041 4.417 4.870 558,258 +0.40(+9.03%)
May 22, 2009 4.585 4.678 4.413 4.466 323,271 -0.09(-2.06%)
May 21, 2009 4.556 4.723 4.418 4.560 344,644 -0.07(-1.58%)
May 20, 2009 4.711 4.919 4.609 4.634 286,220 -0.02(-0.44%)
May 19, 2009 4.797 4.797 4.458 4.654 374,951 -0.20(-4.11%)
May 18, 2009 4.593 4.886 4.593 4.854 263,723 +0.31(+6.72%)
May 15, 2009 4.695 4.780 4.450 4.548 415,898 -0.16(-3.38%)
May 14, 2009 4.719 4.858 4.593 4.707 245,057 +0.00(+0.09%)
May 13, 2009 5.004 5.147 4.601 4.703 705,932 -0.40(-7.83%)
May 12, 2009 5.400 5.400 5.061 5.102 265,490 -0.28(-5.15%)
May 11, 2009 5.485 5.612 5.322 5.379 329,256 -0.22(-3.93%)
May 08, 2009 5.510 5.697 5.498 5.599 690,034 +0.18(+3.39%)
May 07, 2009 5.636 5.644 5.351 5.416 585,834 -0.15(-2.71%)
May 06, 2009 5.567 5.640 5.440 5.567 441,192 +0.04(+0.74%)
May 05, 2009 5.681 5.815 5.481 5.526 1,066,202 -0.16(-2.87%)
May 04, 2009 5.489 6.076 5.489 5.689 512,361 +0.26(+4.88%)
May 01, 2009 5.330 5.542 5.180 5.424 811,722 +0.06(+1.14%)
Apr 30, 2009 5.241 5.420 4.915 5.363 797,941 +0.11(+2.17%)
Apr 29, 2009 4.748 5.286 4.621 5.249 795,068 +0.54(+11.42%)
Apr 28, 2009 4.422 4.719 4.422 4.711 299,613 +0.22(+5.00%)
Apr 27, 2009 4.401 4.507 4.316 4.487 731,587 -0.07(-1.52%)
Apr 24, 2009 4.279 4.784 4.153 4.556 615,847 +0.29(+6.88%)
Apr 23, 2009 4.096 4.308 3.880 4.263 805,695 +0.10(+2.45%)
Apr 22, 2009 4.234 4.438 4.128 4.161 416,769 -0.18(-4.13%)
Apr 21, 2009 3.896 4.340 3.533 4.340 464,408 +0.29(+7.25%)
Apr 20, 2009 4.279 4.299 3.900 4.047 479,978 -0.46(-10.14%)
Apr 17, 2009 4.532 4.638 4.405 4.503 330,757 -0.01(-0.27%)
Apr 16, 2009 4.503 4.634 4.185 4.515 530,500 +0.05(+1.19%)
Apr 15, 2009 4.299 4.507 4.275 4.462 133,103 +0.13(+2.91%)
Apr 14, 2009 4.385 4.458 4.271 4.336 156,027 -0.11(-2.39%)
Apr 13, 2009 4.250 4.454 4.104 4.442 228,732 +0.12(+2.73%)
Apr 09, 2009 4.291 4.564 4.047 4.324 741,670 +0.15(+3.61%)
Apr 08, 2009 4.145 4.201 4.022 4.173 428,192 +0.04(+0.89%)
Apr 07, 2009 4.157 4.210 4.087 4.136 531,712 -0.08(-1.84%)
Apr 06, 2009 4.214 4.238 4.116 4.214 303,157 -0.04(-0.86%)
Apr 03, 2009 4.320 4.320 4.161 4.250 426,243 -0.07(-1.70%)
Apr 02, 2009 3.819 4.393 3.370 4.324 763,740 +0.61(+16.47%)
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.