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

Rush Enterprises Cl A (NQ: RUSHA )

44.99 -0.62 (-1.36%)
Streaming Delayed Price Updated: 2:59 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 (%)
May 31, 2006 4.676 4.803 4.665 4.733 584,482 +0.06(+1.34%)
May 30, 2006 4.852 4.852 4.652 4.670 594,847 -0.22(-4.45%)
May 26, 2006 4.958 4.999 4.874 4.888 263,652 -0.07(-1.37%)
May 25, 2006 5.004 5.004 4.863 4.955 257,557 -0.01(-0.11%)
May 24, 2006 4.812 4.999 4.754 4.961 513,535 +0.16(+3.28%)
May 23, 2006 4.763 4.909 4.741 4.803 359,783 +0.06(+1.20%)
May 22, 2006 4.782 4.828 4.659 4.746 917,428 -0.13(-2.67%)
May 19, 2006 4.850 4.923 4.260 4.877 1,285,073 -0.01(-0.28%)
May 18, 2006 4.991 5.026 4.855 4.890 557,012 -0.07(-1.37%)
May 17, 2006 4.972 5.045 4.847 4.958 392,571 -0.07(-1.46%)
May 16, 2006 4.996 5.064 4.985 5.032 365,506 +0.02(+0.38%)
May 15, 2006 5.002 5.053 4.858 5.013 456,704 -0.05(-0.91%)
May 12, 2006 5.042 5.094 4.936 5.059 377,726 -0.01(-0.16%)
May 11, 2006 5.116 5.132 4.964 5.067 432,036 -0.07(-1.27%)
May 10, 2006 5.227 5.230 5.070 5.132 266,939 -0.07(-1.36%)
May 09, 2006 5.263 5.282 5.195 5.203 626,763 -0.03(-0.52%)
May 08, 2006 5.219 5.287 5.170 5.230 482,436 +0.01(+0.10%)
May 05, 2006 5.287 5.287 5.224 5.224 343,204 -0.02(-0.36%)
May 04, 2006 5.132 5.298 5.121 5.243 396,531 +0.12(+2.39%)
May 03, 2006 5.086 5.143 4.939 5.121 475,130 +0.04(+0.86%)
May 02, 2006 5.042 5.083 4.926 5.078 564,252 +0.01(+0.21%)
May 01, 2006 5.091 5.124 5.002 5.067 932,939 -0.11(-2.20%)
Apr 28, 2006 5.167 5.287 5.119 5.181 584,504 -0.01(-0.26%)
Apr 27, 2006 5.178 5.287 5.154 5.195 255,102 -0.03(-0.52%)
Apr 26, 2006 5.181 5.295 5.181 5.222 640,194 +0.04(+0.73%)
Apr 25, 2006 5.265 5.295 5.121 5.184 386,210 -0.05(-1.04%)
Apr 24, 2006 5.325 5.325 5.080 5.238 589,679 -0.08(-1.48%)
Apr 21, 2006 5.352 5.352 5.214 5.317 1,084,641 +0.01(+0.20%)
Apr 20, 2006 5.366 5.366 5.287 5.306 1,748,135 -0.07(-1.21%)
Apr 19, 2006 5.026 5.404 5.013 5.371 2,443,562 +0.39(+7.91%)
Apr 18, 2006 4.855 4.980 4.820 4.977 1,009,812 +0.15(+3.15%)
Apr 17, 2006 4.803 4.837 4.725 4.825 409,962 +0.06(+1.31%)
Apr 13, 2006 4.787 4.855 4.640 4.763 363,526 -0.01(-0.11%)
Apr 12, 2006 4.659 4.771 4.600 4.768 514,444 +0.11(+2.33%)
Apr 11, 2006 4.662 4.874 4.586 4.659 737,395 -0.03(-0.58%)
Apr 10, 2006 4.782 4.855 4.659 4.687 748,268 -0.10(-1.99%)
Apr 07, 2006 4.890 4.896 4.779 4.782 701,677 -0.10(-1.95%)
Apr 06, 2006 4.871 4.945 4.850 4.877 318,816 +0.03(+0.67%)
Apr 05, 2006 4.825 4.939 4.822 4.844 377,645 +0.02(+0.39%)
Apr 04, 2006 4.725 4.841 4.567 4.825 1,004,313 +0.13(+2.78%)
Apr 03, 2006 4.754 4.885 4.681 4.695 964,586 -0.08(-1.71%)
Mar 31, 2006 4.760 4.890 4.741 4.776 426,180 +0.02(+0.34%)
Mar 30, 2006 4.945 4.977 4.621 4.760 775,675 -0.17(-3.52%)
Mar 29, 2006 4.798 5.032 4.798 4.934 923,895 +0.14(+2.83%)
Mar 28, 2006 5.059 5.067 4.779 4.798 797,498 -0.27(-5.26%)
Mar 27, 2006 5.094 5.094 5.048 5.064 444,620 -0.03(-0.59%)
Mar 24, 2006 5.121 5.121 5.050 5.094 674,513 -0.01(-0.21%)
Mar 23, 2006 5.040 5.157 4.961 5.105 767,437 +0.04(+0.80%)
Mar 22, 2006 5.067 5.124 5.053 5.064 266,854 -0.04(-0.69%)
Mar 21, 2006 5.211 5.216 5.059 5.099 1,257,177 -0.10(-1.98%)
Mar 20, 2006 5.238 5.271 5.189 5.203 562,728 -0.00(-0.05%)
Mar 17, 2006 5.268 5.287 5.157 5.205 1,300,820 -0.05(-0.93%)
Mar 16, 2006 5.295 5.309 5.214 5.254 699,527 -0.01(-0.15%)
Mar 15, 2006 5.162 5.292 5.056 5.263 893,989 +0.09(+1.73%)
Mar 14, 2006 5.170 5.241 5.121 5.173 548,565 +0.02(+0.42%)
Mar 13, 2006 5.110 5.176 5.070 5.151 747,731 +0.10(+1.88%)
Mar 10, 2006 5.013 5.127 4.939 5.056 522,505 +0.08(+1.58%)
Mar 09, 2006 4.945 5.013 4.877 4.977 943,444 +0.02(+0.38%)
Mar 08, 2006 5.015 5.015 4.890 4.958 880,216 -0.06(-1.14%)
Mar 07, 2006 5.026 5.061 4.964 5.015 669,106 +0.02(+0.44%)
Mar 06, 2006 5.045 5.053 4.961 4.994 331,544 +0.00(+0.05%)
Mar 03, 2006 5.070 5.083 4.975 4.991 742,048 -0.04(-0.81%)
Mar 02, 2006 5.075 5.075 4.999 5.032 337,661 -0.02(-0.32%)
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.