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 (%)
Aug 31, 2015 10.03 10.42 9.984 10.40 438,959 +0.30(+2.94%)
Aug 28, 2015 9.952 10.26 9.952 10.10 268,020 +0.08(+0.77%)
Aug 27, 2015 9.862 10.11 9.764 10.03 553,053 +0.21(+2.12%)
Aug 26, 2015 9.923 9.923 9.687 9.817 496,777 +0.10(+1.01%)
Aug 25, 2015 10.11 10.11 9.699 9.719 623,876 -0.04(-0.42%)
Aug 24, 2015 9.516 10.10 9.202 9.760 933,923 -0.23(-2.32%)
Aug 21, 2015 10.07 10.29 9.966 9.993 536,971 -0.29(-2.78%)
Aug 20, 2015 10.36 10.37 10.11 10.28 389,382 -0.13(-1.29%)
Aug 19, 2015 10.56 10.56 10.31 10.41 336,291 -0.16(-1.50%)
Aug 18, 2015 10.52 10.68 10.47 10.57 289,827 -0.00(-0.04%)
Aug 17, 2015 10.51 10.65 10.35 10.58 364,834 +0.07(+0.62%)
Aug 14, 2015 10.22 10.52 10.22 10.51 394,933 +0.24(+2.30%)
Aug 13, 2015 10.40 10.50 10.23 10.27 226,535 -0.12(-1.18%)
Aug 12, 2015 10.55 10.61 10.26 10.40 337,581 -0.18(-1.66%)
Aug 11, 2015 10.53 10.58 10.35 10.57 232,778 -0.04(-0.42%)
Aug 10, 2015 10.37 10.65 10.29 10.62 494,826 +0.29(+2.84%)
Aug 07, 2015 10.38 10.52 10.19 10.32 273,975 -0.11(-1.02%)
Aug 06, 2015 10.51 10.59 10.34 10.43 377,083 -0.06(-0.54%)
Aug 05, 2015 10.28 10.62 10.27 10.49 568,610 +0.28(+2.76%)
Aug 04, 2015 10.27 10.30 10.11 10.20 257,621 -0.03(-0.28%)
Aug 03, 2015 10.35 10.35 10.13 10.23 340,232 -0.15(-1.49%)
Jul 31, 2015 10.19 10.49 10.15 10.39 720,991 +0.24(+2.37%)
Jul 30, 2015 9.960 10.18 9.944 10.15 434,810 +0.14(+1.38%)
Jul 29, 2015 9.854 10.11 9.821 10.01 510,270 +0.14(+1.45%)
Jul 28, 2015 9.838 9.887 9.634 9.866 660,848 +0.09(+0.96%)
Jul 27, 2015 9.634 9.793 9.601 9.772 452,863 +0.05(+0.50%)
Jul 24, 2015 9.768 9.817 9.650 9.724 1,183,159 -0.07(-0.75%)
Jul 23, 2015 10.21 10.22 9.740 9.797 1,159,818 -0.53(-5.13%)
Jul 22, 2015 9.895 10.61 9.601 10.33 1,323,750 +0.60(+6.16%)
Jul 21, 2015 9.923 10.01 9.650 9.728 886,775 -0.20(-2.01%)
Jul 20, 2015 9.968 10.08 9.870 9.927 519,374 -0.07(-0.69%)
Jul 17, 2015 10.24 10.24 9.911 9.997 455,636 -0.20(-2.00%)
Jul 16, 2015 10.49 10.53 10.19 10.20 282,721 -0.26(-2.46%)
Jul 15, 2015 10.36 11.00 10.32 10.46 792,884 +0.11(+1.02%)
Jul 14, 2015 10.21 10.40 10.19 10.35 301,252 +0.07(+0.63%)
Jul 13, 2015 10.34 10.40 10.22 10.29 320,942 -0.02(-0.24%)
Jul 10, 2015 10.20 10.36 10.11 10.31 315,266 +0.18(+1.77%)
Jul 09, 2015 10.12 10.26 10.08 10.13 465,326 +0.11(+1.14%)
Jul 08, 2015 10.25 10.36 9.895 10.02 643,712 -0.31(-3.04%)
Jul 07, 2015 10.66 10.66 10.29 10.33 624,813 -0.34(-3.21%)
Jul 06, 2015 10.59 10.76 10.55 10.67 443,619 +0.01(+0.12%)
Jul 02, 2015 10.71 10.66 10.66 10.66 257,407 -0.02(-0.15%)
Jul 01, 2015 10.75 10.86 10.60 10.68 323,818 -0.00(-0.04%)
Jun 30, 2015 10.70 10.76 10.58 10.68 409,820 +0.09(+0.85%)
Jun 29, 2015 10.76 10.80 10.58 10.59 521,281 -0.23(-2.15%)
Jun 26, 2015 10.78 10.88 10.65 10.82 2,338,458 +0.06(+0.57%)
Jun 25, 2015 10.85 10.91 10.66 10.76 319,089 -0.07(-0.68%)
Jun 24, 2015 10.84 10.90 10.79 10.84 284,358 -0.01(-0.07%)
Jun 23, 2015 10.66 10.90 10.64 10.84 257,974 +0.16(+1.49%)
Jun 22, 2015 10.67 10.83 10.60 10.69 337,032 +0.05(+0.46%)
Jun 19, 2015 10.73 10.74 10.59 10.64 601,342 -0.06(-0.57%)
Jun 18, 2015 10.64 10.74 10.57 10.70 458,578 +0.10(+0.92%)
Jun 17, 2015 10.94 10.96 10.57 10.60 572,124 -0.29(-2.69%)
Jun 16, 2015 11.03 11.43 10.84 10.89 492,318 -0.20(-1.76%)
Jun 15, 2015 10.78 11.10 10.72 11.09 510,646 +0.30(+2.76%)
Jun 12, 2015 10.90 11.02 10.78 10.79 401,833 -0.09(-0.82%)
Jun 11, 2015 11.30 11.45 10.86 10.88 596,604 -0.48(-4.20%)
Jun 10, 2015 11.30 11.46 11.27 11.36 298,246 +0.17(+1.53%)
Jun 09, 2015 11.27 11.33 11.17 11.19 255,174 -0.07(-0.61%)
Jun 08, 2015 11.28 11.34 11.16 11.26 229,625 -0.02(-0.18%)
Jun 05, 2015 11.21 11.28 11.05 11.28 226,111 +0.06(+0.51%)
Jun 04, 2015 11.46 11.54 11.18 11.22 282,490 -0.30(-2.62%)
Jun 03, 2015 11.48 11.68 11.44 11.52 300,369 +0.10(+0.86%)
Jun 02, 2015 11.36 11.49 11.26 11.42 457,655 +0.09(+0.76%)
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.