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 30, 2009 5.261 5.441 4.933 5.383 794,928 +0.11(+2.17%)
Apr 29, 2009 4.766 5.306 4.639 5.269 792,065 +0.54(+11.42%)
Apr 28, 2009 4.438 4.737 4.438 4.729 298,482 +0.22(+5.00%)
Apr 27, 2009 4.418 4.524 4.332 4.504 728,824 -0.07(-1.52%)
Apr 24, 2009 4.295 4.802 4.168 4.573 613,521 +0.29(+6.88%)
Apr 23, 2009 4.111 4.324 3.894 4.279 802,653 +0.10(+2.45%)
Apr 22, 2009 4.250 4.455 4.144 4.177 415,195 -0.18(-4.13%)
Apr 21, 2009 3.911 4.357 3.547 4.357 462,654 +0.29(+7.25%)
Apr 20, 2009 4.295 4.316 3.915 4.062 478,165 -0.46(-10.14%)
Apr 17, 2009 4.549 4.655 4.422 4.520 329,508 -0.01(-0.27%)
Apr 16, 2009 4.520 4.651 4.201 4.532 528,497 +0.05(+1.19%)
Apr 15, 2009 4.316 4.524 4.291 4.479 132,600 +0.13(+2.91%)
Apr 14, 2009 4.402 4.475 4.287 4.353 155,438 -0.11(-2.39%)
Apr 13, 2009 4.267 4.471 4.119 4.459 227,868 +0.12(+2.73%)
Apr 09, 2009 4.308 4.582 4.062 4.340 738,869 +0.15(+3.61%)
Apr 08, 2009 4.160 4.217 4.038 4.189 426,575 +0.04(+0.89%)
Apr 07, 2009 4.173 4.226 4.103 4.152 529,704 -0.08(-1.84%)
Apr 06, 2009 4.230 4.254 4.132 4.230 302,012 -0.04(-0.86%)
Apr 03, 2009 4.336 4.336 4.177 4.267 424,634 -0.07(-1.70%)
Apr 02, 2009 3.833 4.410 3.383 4.340 760,856 +0.61(+16.47%)
Apr 01, 2009 3.563 3.731 3.491 3.727 574,210 +0.08(+2.13%)
Mar 31, 2009 3.718 3.788 3.444 3.649 729,428 -0.03(-0.78%)
Mar 30, 2009 3.498 3.710 3.281 3.678 531,652 -0.29(-7.32%)
Mar 26, 2009 3.919 3.976 3.600 3.968 553,734 +0.12(+3.19%)
Mar 25, 2009 3.759 3.964 3.653 3.845 336,194 +0.11(+2.96%)
Mar 24, 2009 3.960 4.062 3.731 3.735 265,101 -0.30(-7.50%)
Mar 23, 2009 3.813 4.091 3.481 4.038 409,240 +0.65(+19.35%)
Mar 20, 2009 3.567 3.813 3.379 3.383 416,195 -0.14(-4.06%)
Mar 19, 2009 3.788 3.993 3.510 3.526 387,687 -0.25(-6.51%)
Mar 18, 2009 3.281 3.780 3.060 3.772 593,114 +0.46(+13.97%)
Mar 17, 2009 3.056 3.309 2.978 3.309 372,701 +0.23(+7.58%)
Mar 16, 2009 3.187 3.254 2.990 3.076 295,886 -0.06(-1.96%)
Mar 13, 2009 3.101 3.178 3.027 3.138 335,087 +0.07(+2.27%)
Mar 12, 2009 2.671 3.076 2.651 3.068 515,315 +0.39(+14.50%)
Mar 11, 2009 2.683 2.818 2.623 2.679 197,724 +0.01(+0.31%)
Mar 10, 2009 2.618 2.806 2.454 2.671 292,889 +0.13(+5.15%)
Mar 09, 2009 2.610 2.659 2.520 2.540 264,764 -0.09(-3.57%)
Mar 06, 2009 2.598 2.688 2.524 2.634 288,628 +0.08(+3.04%)
Mar 05, 2009 2.733 2.794 2.544 2.557 258,508 -0.24(-8.49%)
Mar 04, 2009 2.827 2.863 2.741 2.794 366,182 -0.14(-4.74%)
Mar 02, 2009 3.289 3.289 2.913 2.933 921,594 -0.41(-12.24%)
Feb 27, 2009 3.391 3.563 3.330 3.342 380,397 -0.12(-3.43%)
Feb 26, 2009 3.448 3.624 3.387 3.461 350,493 -0.03(-0.94%)
Feb 25, 2009 3.502 3.588 3.399 3.493 450,644 -0.03(-0.93%)
Feb 24, 2009 3.624 3.624 3.440 3.526 386,063 -0.03(-0.81%)
Feb 23, 2009 3.829 3.923 3.547 3.555 401,147 -0.25(-6.56%)
Feb 20, 2009 3.886 4.013 3.792 3.804 252,834 -0.17(-4.22%)
Feb 19, 2009 3.927 4.038 3.886 3.972 323,707 +0.09(+2.21%)
Feb 18, 2009 3.997 4.011 3.755 3.886 262,850 -0.09(-2.16%)
Feb 17, 2009 3.894 4.046 3.845 3.972 362,173 -0.05(-1.22%)
Feb 13, 2009 4.066 4.111 3.886 4.021 229,024 -0.05(-1.31%)
Feb 12, 2009 4.062 4.201 3.890 4.074 344,071 -0.00(-0.10%)
Feb 11, 2009 3.903 4.328 3.432 4.078 561,806 +0.19(+4.84%)
Feb 10, 2009 4.160 4.348 3.878 3.890 234,124 -0.31(-7.40%)
Feb 09, 2009 4.263 4.418 4.164 4.201 121,414 -0.09(-2.19%)
Feb 06, 2009 3.817 4.369 3.817 4.295 302,660 +0.46(+12.06%)
Feb 05, 2009 3.534 3.886 3.510 3.833 191,155 +0.26(+7.21%)
Feb 04, 2009 3.694 3.776 3.518 3.575 159,503 -0.13(-3.43%)
Feb 03, 2009 3.759 3.759 3.489 3.702 140,883 -0.03(-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.