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, 2012 6.341 6.606 6.341 6.582 671,787 +0.21(+3.33%)
Jul 30, 2012 6.337 6.414 6.296 6.370 268,901 +0.04(+0.58%)
Jul 27, 2012 5.864 6.341 5.856 6.333 492,720 +0.51(+8.82%)
Jul 26, 2012 5.909 5.974 5.787 5.819 449,761 +0.00(+0.07%)
Jul 25, 2012 5.819 5.885 5.787 5.815 196,287 +0.06(+0.99%)
Jul 24, 2012 5.864 5.946 5.726 5.758 209,219 -0.08(-1.40%)
Jul 23, 2012 5.901 5.901 5.771 5.840 249,231 -0.18(-2.91%)
Jul 20, 2012 6.023 6.044 5.929 6.015 212,688 -0.06(-1.01%)
Jul 19, 2012 6.150 6.150 6.056 6.076 111,590 -0.03(-0.47%)
Jul 18, 2012 6.031 6.190 6.031 6.105 472,003 +0.07(+1.08%)
Jul 17, 2012 6.044 6.101 5.999 6.040 432,422 +0.00(+0.00%)
Jul 16, 2012 6.027 6.097 5.999 6.040 258,489 -0.01(-0.20%)
Jul 13, 2012 5.913 6.121 5.897 6.052 529,518 +0.13(+2.13%)
Jul 12, 2012 6.052 6.145 5.758 5.925 1,128,333 -0.18(-2.94%)
Jul 11, 2012 6.520 6.582 6.097 6.105 870,023 -0.49(-7.42%)
Jul 10, 2012 6.871 6.871 6.557 6.594 397,600 -0.22(-3.17%)
Jul 09, 2012 6.822 6.871 6.761 6.810 269,674 -0.04(-0.65%)
Jul 06, 2012 7.058 7.095 6.846 6.855 619,716 -0.30(-4.16%)
Jul 05, 2012 6.952 7.152 6.940 7.152 358,775 +0.19(+2.75%)
Jul 03, 2012 6.830 6.989 6.806 6.961 301,984 +0.14(+2.09%)
Jul 02, 2012 6.675 6.822 6.545 6.818 672,462 +0.15(+2.32%)
Jun 29, 2012 6.492 6.704 6.431 6.663 578,688 +0.28(+4.34%)
Jun 28, 2012 6.211 6.398 6.211 6.386 485,901 +0.12(+1.89%)
Jun 27, 2012 6.207 6.313 6.207 6.268 329,260 +0.06(+0.92%)
Jun 26, 2012 6.256 6.264 6.117 6.211 126,566 -0.04(-0.65%)
Jun 25, 2012 6.260 6.317 6.145 6.251 246,227 -0.11(-1.67%)
Jun 22, 2012 6.565 6.586 6.349 6.357 818,359 -0.16(-2.44%)
Jun 21, 2012 6.704 6.745 6.508 6.516 776,146 -0.18(-2.68%)
Jun 20, 2012 6.875 6.924 6.639 6.696 455,866 -0.18(-2.55%)
Jun 19, 2012 6.830 6.944 6.802 6.871 431,387 +0.09(+1.26%)
Jun 18, 2012 6.789 6.830 6.700 6.785 190,763 -0.07(-1.07%)
Jun 15, 2012 6.541 6.875 6.541 6.859 521,749 +0.33(+5.06%)
Jun 14, 2012 6.508 6.586 6.463 6.529 362,689 +0.01(+0.12%)
Jun 13, 2012 6.545 6.590 6.419 6.520 289,501 -0.05(-0.74%)
Jun 12, 2012 6.549 6.614 6.488 6.569 202,417 +0.05(+0.75%)
Jun 11, 2012 6.830 6.830 6.508 6.520 244,468 -0.21(-3.15%)
Jun 08, 2012 6.480 6.749 6.463 6.732 280,113 +0.22(+3.44%)
Jun 07, 2012 6.724 6.761 6.492 6.508 623,804 -0.13(-1.96%)
Jun 06, 2012 6.516 6.651 6.488 6.639 226,957 +0.17(+2.65%)
Jun 05, 2012 6.337 6.488 6.300 6.467 383,716 +0.09(+1.34%)
Jun 04, 2012 6.594 6.626 6.343 6.382 525,236 -0.17(-2.61%)
Jun 01, 2012 6.582 6.671 6.508 6.553 565,994 -0.20(-2.96%)
May 31, 2012 6.700 6.765 6.545 6.753 446,252 +0.04(+0.67%)
May 30, 2012 6.728 6.728 6.569 6.708 417,169 -0.07(-1.02%)
May 29, 2012 6.687 6.806 6.598 6.777 325,231 +0.15(+2.28%)
May 25, 2012 6.704 6.732 6.545 6.626 333,184 -0.05(-0.73%)
May 24, 2012 6.903 6.908 6.606 6.675 387,620 -0.22(-3.19%)
May 23, 2012 6.683 6.924 6.573 6.895 354,604 +0.12(+1.81%)
May 22, 2012 6.802 6.924 6.732 6.773 988,671 -0.01(-0.12%)
May 21, 2012 6.643 6.842 6.557 6.781 535,164 +0.14(+2.15%)
May 18, 2012 6.500 6.651 6.455 6.639 713,666 +0.14(+2.13%)
May 17, 2012 6.602 6.749 6.467 6.500 1,290,944 -0.01(-0.13%)
May 16, 2012 6.488 6.549 6.406 6.508 376,200 +0.06(+0.95%)
May 15, 2012 6.443 6.533 6.378 6.447 361,833 -0.01(-0.19%)
May 14, 2012 6.557 6.622 6.329 6.459 526,942 -0.20(-3.00%)
May 11, 2012 6.732 6.814 6.586 6.659 385,890 -0.15(-2.16%)
May 10, 2012 6.932 6.965 6.769 6.806 172,853 -0.07(-1.07%)
May 09, 2012 6.895 6.985 6.798 6.879 424,938 -0.12(-1.69%)
May 08, 2012 6.908 7.013 6.834 6.997 494,534 +0.02(+0.35%)
May 07, 2012 6.973 7.103 6.928 6.973 318,527 -0.03(-0.47%)
May 04, 2012 7.234 7.234 6.969 7.005 496,693 -0.29(-3.97%)
May 03, 2012 7.478 7.564 7.258 7.295 310,678 -0.21(-2.77%)
May 02, 2012 7.458 7.560 7.397 7.503 598,675 +0.02(+0.33%)
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.