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

Rush Enterprises Cl A (NQ: RUSHA )

44.89 -0.72 (-1.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2006 4.999 5.034 4.893 4.999 371,565 -0.02(-0.43%)
Jul 28, 2006 4.716 5.023 4.708 5.021 207,359 +0.33(+7.01%)
Jul 27, 2006 4.814 4.869 4.627 4.692 210,285 -0.11(-2.37%)
Jul 26, 2006 4.945 4.953 4.806 4.806 198,911 -0.17(-3.49%)
Jul 25, 2006 5.075 5.105 4.869 4.980 161,154 -0.07(-1.45%)
Jul 24, 2006 4.912 5.094 4.888 5.053 280,057 +0.19(+3.85%)
Jul 21, 2006 4.744 4.934 4.445 4.866 1,091,723 +0.09(+1.88%)
Jul 20, 2006 5.189 5.189 4.711 4.776 1,233,293 -0.40(-7.67%)
Jul 19, 2006 4.765 5.211 4.765 5.173 301,995 +0.39(+8.12%)
Jul 18, 2006 4.629 4.806 4.624 4.784 353,496 +0.12(+2.56%)
Jul 17, 2006 4.722 4.771 4.578 4.665 399,527 -0.14(-2.83%)
Jul 14, 2006 4.847 4.977 4.659 4.801 257,226 -0.06(-1.17%)
Jul 13, 2006 4.738 4.874 4.722 4.858 284,702 +0.09(+1.94%)
Jul 12, 2006 4.966 4.991 4.708 4.765 667,244 -0.22(-4.41%)
Jul 11, 2006 4.926 4.999 4.836 4.985 287,492 +0.05(+1.05%)
Jul 10, 2006 4.950 5.091 4.860 4.934 292,480 -0.02(-0.33%)
Jul 07, 2006 4.928 4.958 4.792 4.950 268,562 -0.01(-0.11%)
Jul 06, 2006 4.768 4.958 4.754 4.955 260,733 +0.19(+4.05%)
Jul 05, 2006 4.907 4.939 4.706 4.763 322,894 -0.21(-4.21%)
Jul 03, 2006 4.936 4.972 4.915 4.972 150,977 +0.04(+0.72%)
Jun 30, 2006 4.725 4.945 4.706 4.936 2,146,514 +0.14(+2.83%)
Jun 29, 2006 4.415 4.801 4.412 4.801 533,709 +0.43(+9.82%)
Jun 28, 2006 4.423 4.510 4.333 4.371 407,794 -0.02(-0.49%)
Jun 27, 2006 4.608 4.635 4.371 4.393 466,999 -0.20(-4.43%)
Jun 26, 2006 4.570 4.597 4.496 4.597 291,884 +0.03(+0.71%)
Jun 23, 2006 4.608 4.687 4.513 4.564 191,701 -0.05(-1.18%)
Jun 22, 2006 4.676 4.754 4.581 4.619 258,433 -0.09(-1.90%)
Jun 21, 2006 4.695 4.730 4.640 4.708 282,200 -0.01(-0.12%)
Jun 20, 2006 4.534 4.746 4.447 4.714 521,254 +0.16(+3.52%)
Jun 19, 2006 4.727 4.727 4.423 4.553 595,480 -0.17(-3.51%)
Jun 16, 2006 4.754 4.754 4.670 4.719 1,404,724 -0.04(-0.91%)
Jun 15, 2006 4.763 4.820 4.640 4.763 534,615 +0.03(+0.57%)
Jun 14, 2006 4.714 4.763 4.609 4.735 298,752 -0.03(-0.57%)
Jun 13, 2006 4.779 4.890 4.688 4.763 785,164 -0.02(-0.51%)
Jun 12, 2006 4.825 4.833 4.749 4.787 302,142 -0.05(-1.12%)
Jun 09, 2006 4.874 4.909 4.833 4.841 344,783 -0.03(-0.56%)
Jun 08, 2006 4.757 4.888 4.670 4.869 761,092 +0.07(+1.47%)
Jun 07, 2006 4.812 4.909 4.760 4.798 438,853 +0.00(+0.00%)
Jun 06, 2006 4.776 4.817 4.703 4.798 408,615 +0.02(+0.51%)
Jun 05, 2006 4.934 4.934 4.727 4.773 554,789 -0.16(-3.25%)
Jun 02, 2006 4.917 4.934 4.741 4.934 624,149 +0.02(+0.39%)
Jun 01, 2006 4.763 4.915 4.668 4.915 570,392 +0.18(+3.85%)
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%)
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.