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 (%)
Nov 30, 2006 4.977 5.007 4.803 4.939 491,381 -0.07(-1.30%)
Nov 29, 2006 4.896 5.023 4.871 5.004 239,429 +0.11(+2.28%)
Nov 28, 2006 4.735 4.901 4.714 4.893 244,733 +0.15(+3.27%)
Nov 27, 2006 4.920 4.920 4.689 4.738 458,894 -0.19(-3.86%)
Nov 24, 2006 4.964 4.964 4.928 4.928 47,179 -0.05(-0.98%)
Nov 22, 2006 5.010 5.026 4.942 4.977 112,443 -0.01(-0.11%)
Nov 21, 2006 4.983 5.051 4.975 4.983 313,755 +0.00(+0.00%)
Nov 20, 2006 5.040 5.072 4.972 4.983 403,116 -0.04(-0.76%)
Nov 17, 2006 4.945 5.034 4.912 5.021 529,690 +0.08(+1.54%)
Nov 16, 2006 4.994 5.067 4.936 4.945 289,506 -0.04(-0.82%)
Nov 15, 2006 4.888 5.105 4.888 4.985 323,130 +0.09(+1.83%)
Nov 14, 2006 4.844 4.896 4.765 4.896 411,895 +0.01(+0.28%)
Nov 13, 2006 4.947 4.980 4.839 4.882 247,670 -0.04(-0.88%)
Nov 10, 2006 4.828 4.926 4.828 4.926 112,756 +0.09(+1.80%)
Nov 09, 2006 4.936 4.983 4.822 4.839 180,165 -0.07(-1.49%)
Nov 08, 2006 4.822 4.964 4.822 4.912 149,574 +0.06(+1.18%)
Nov 07, 2006 4.955 5.059 4.839 4.855 183,511 -0.12(-2.40%)
Nov 06, 2006 4.855 4.999 4.782 4.975 235,712 +0.18(+3.68%)
Nov 03, 2006 4.792 4.942 4.746 4.798 169,763 +0.01(+0.28%)
Nov 02, 2006 5.045 5.064 4.779 4.784 285,608 -0.29(-5.73%)
Nov 01, 2006 5.119 5.121 5.067 5.075 419,227 -0.02(-0.43%)
Oct 31, 2006 5.091 5.135 5.051 5.097 351,243 -0.01(-0.11%)
Oct 30, 2006 5.064 5.119 5.061 5.102 178,351 +0.01(+0.27%)
Oct 27, 2006 5.056 5.121 5.013 5.089 238,119 -0.00(-0.05%)
Oct 26, 2006 5.080 5.116 5.007 5.091 1,459,563 +0.02(+0.48%)
Oct 25, 2006 4.942 5.075 4.879 5.067 223,539 +0.12(+2.42%)
Oct 24, 2006 4.999 5.061 4.942 4.947 222,428 -0.09(-1.73%)
Oct 23, 2006 4.988 5.089 4.917 5.034 316,534 +0.01(+0.16%)
Oct 20, 2006 4.972 5.045 4.890 5.026 477,379 +0.08(+1.59%)
Oct 19, 2006 5.148 5.154 4.915 4.947 1,006,433 -0.17(-3.40%)
Oct 18, 2006 5.121 5.154 5.037 5.121 219,719 +0.00(+0.00%)
Oct 17, 2006 4.996 5.154 4.996 5.121 270,704 +0.08(+1.56%)
Oct 16, 2006 4.985 5.048 4.888 5.042 396,476 +0.16(+3.23%)
Oct 13, 2006 4.904 4.955 4.784 4.885 352,443 -0.03(-0.61%)
Oct 12, 2006 4.735 4.953 4.735 4.915 220,370 +0.20(+4.21%)
Oct 11, 2006 4.746 4.779 4.703 4.716 190,516 -0.04(-0.86%)
Oct 10, 2006 4.687 4.782 4.589 4.757 192,028 +0.06(+1.27%)
Oct 09, 2006 4.632 4.697 4.632 4.697 234,997 +0.04(+0.82%)
Oct 06, 2006 4.610 4.700 4.610 4.659 211,058 +0.02(+0.35%)
Oct 05, 2006 4.657 4.681 4.589 4.643 164,978 -0.03(-0.64%)
Oct 04, 2006 4.477 4.687 4.477 4.673 162,766 +0.18(+4.05%)
Oct 03, 2006 4.507 4.613 4.477 4.491 330,237 -0.05(-1.02%)
Oct 02, 2006 4.505 4.608 4.480 4.537 331,477 +0.01(+0.12%)
Sep 29, 2006 4.673 4.687 4.502 4.532 213,274 -0.16(-3.36%)
Sep 28, 2006 4.643 4.749 4.627 4.689 274,639 +0.08(+1.65%)
Sep 27, 2006 4.657 4.708 4.600 4.613 201,996 -0.08(-1.68%)
Sep 26, 2006 4.472 4.700 4.442 4.692 404,887 +0.20(+4.41%)
Sep 25, 2006 4.524 4.583 4.464 4.494 445,353 -0.02(-0.54%)
Sep 22, 2006 4.507 4.553 4.363 4.518 603,460 -0.02(-0.48%)
Sep 21, 2006 4.643 4.662 4.461 4.540 145,618 -0.07(-1.59%)
Sep 20, 2006 4.600 4.619 4.545 4.613 244,711 +0.03(+0.65%)
Sep 19, 2006 4.428 4.586 4.428 4.583 294,975 +0.16(+3.56%)
Sep 18, 2006 4.488 4.556 4.377 4.426 385,651 -0.06(-1.39%)
Sep 15, 2006 4.483 4.556 4.404 4.488 661,122 +0.04(+0.85%)
Sep 14, 2006 4.437 4.469 4.342 4.450 281,261 -0.02(-0.43%)
Sep 13, 2006 4.314 4.469 4.252 4.469 417,361 +0.17(+3.98%)
Sep 12, 2006 4.040 4.363 4.040 4.298 449,475 +0.26(+6.39%)
Sep 11, 2006 4.198 4.255 4.010 4.040 235,354 -0.18(-4.31%)
Sep 08, 2006 4.154 4.290 4.154 4.222 472,616 +0.07(+1.64%)
Sep 07, 2006 4.399 4.423 4.111 4.154 585,976 -0.29(-6.54%)
Sep 06, 2006 4.583 4.600 4.426 4.445 226,186 -0.19(-4.16%)
Sep 05, 2006 4.635 4.817 4.619 4.638 296,562 -0.00(-0.06%)
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.