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

Rush Enterprises Cl A (NQ: RUSHA )

44.97 -0.64 (-1.40%)
Streaming Delayed Price Updated: 3:03 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 (%)
Feb 28, 2006 5.059 5.097 5.004 5.026 477,618 -0.03(-0.64%)
Feb 27, 2006 5.080 5.233 5.042 5.059 1,238,033 +0.05(+1.09%)
Feb 24, 2006 4.983 5.004 4.795 5.004 337,551 +0.05(+0.93%)
Feb 23, 2006 5.029 5.040 4.958 4.958 673,619 -0.05(-1.08%)
Feb 22, 2006 5.010 5.045 4.985 5.013 778,450 +0.03(+0.54%)
Feb 21, 2006 4.972 5.007 4.958 4.985 682,931 +0.01(+0.16%)
Feb 17, 2006 4.999 4.999 4.885 4.977 463,705 +0.01(+0.16%)
Feb 16, 2006 4.947 4.985 4.860 4.969 518,986 +0.02(+0.33%)
Feb 15, 2006 4.915 5.116 4.863 4.953 774,898 +0.06(+1.28%)
Feb 14, 2006 4.754 4.958 4.619 4.890 1,681,086 +0.27(+5.88%)
Feb 13, 2006 4.651 4.670 4.602 4.619 398,824 -0.01(-0.23%)
Feb 10, 2006 4.524 4.638 4.485 4.629 223,918 +0.07(+1.61%)
Feb 09, 2006 4.643 4.676 4.548 4.556 351,821 -0.05(-1.00%)
Feb 08, 2006 4.534 4.619 4.456 4.602 146,582 +0.10(+2.17%)
Feb 07, 2006 4.638 4.687 4.488 4.505 134,251 -0.11(-2.47%)
Feb 06, 2006 4.594 4.619 4.388 4.619 376,861 +0.05(+1.01%)
Feb 03, 2006 4.458 4.711 4.458 4.572 422,904 +0.11(+2.56%)
Feb 02, 2006 4.575 4.643 4.374 4.458 319,475 -0.13(-2.78%)
Feb 01, 2006 4.602 4.629 4.559 4.586 504,882 -0.01(-0.12%)
Jan 31, 2006 4.676 4.676 4.570 4.591 551,793 -0.08(-1.80%)
Jan 30, 2006 4.754 4.754 4.654 4.676 314,413 -0.06(-1.26%)
Jan 27, 2006 4.676 4.741 4.659 4.735 428,646 +0.06(+1.28%)
Jan 26, 2006 4.676 4.706 4.646 4.676 285,961 +0.00(+0.00%)
Jan 25, 2006 4.673 4.687 4.635 4.676 356,496 +0.02(+0.35%)
Jan 24, 2006 4.676 4.678 4.621 4.659 336,837 +0.02(+0.47%)
Jan 23, 2006 4.521 4.659 4.480 4.638 339,012 +0.11(+2.40%)
Jan 20, 2006 4.597 4.605 4.515 4.529 277,330 -0.04(-0.83%)
Jan 19, 2006 4.575 4.608 4.505 4.567 314,653 +0.02(+0.54%)
Jan 18, 2006 4.399 4.562 4.355 4.543 303,437 +0.13(+3.02%)
Jan 17, 2006 4.578 4.591 4.257 4.409 425,050 -0.15(-3.39%)
Jan 13, 2006 4.605 4.613 4.507 4.564 190,096 -0.00(-0.06%)
Jan 12, 2006 4.619 4.659 4.529 4.567 410,772 -0.01(-0.30%)
Jan 11, 2006 4.570 4.605 4.491 4.581 777,626 +0.03(+0.66%)
Jan 10, 2006 4.225 4.659 4.203 4.551 1,612,635 +0.36(+8.55%)
Jan 09, 2006 4.198 4.227 4.184 4.192 415,321 +0.01(+0.19%)
Jan 06, 2006 4.184 4.208 4.162 4.184 262,375 +0.01(+0.26%)
Jan 05, 2006 4.173 4.178 4.119 4.173 344,353 +0.01(+0.33%)
Jan 04, 2006 4.124 4.178 4.032 4.159 379,088 +0.07(+1.66%)
Jan 03, 2006 4.048 4.195 4.037 4.092 711,000 +0.05(+1.21%)
Dec 30, 2005 3.972 4.081 3.931 4.043 350,956 +0.03(+0.74%)
Dec 29, 2005 4.010 4.035 3.994 4.013 127,729 +0.03(+0.82%)
Dec 28, 2005 4.018 4.018 3.953 3.980 187,350 +0.03(+0.69%)
Dec 27, 2005 4.029 4.029 3.953 3.953 144,285 -0.04(-0.95%)
Dec 23, 2005 4.062 4.062 3.972 3.991 142,066 -0.03(-0.74%)
Dec 22, 2005 4.054 4.073 3.986 4.021 120,879 +0.01(+0.27%)
Dec 21, 2005 4.116 4.116 4.010 4.010 145,088 -0.07(-1.60%)
Dec 20, 2005 4.200 4.200 4.045 4.075 196,092 -0.08(-1.96%)
Dec 19, 2005 4.211 4.211 4.094 4.157 362,690 -0.00(-0.07%)
Dec 16, 2005 4.203 4.208 4.108 4.159 501,102 -0.03(-0.78%)
Dec 15, 2005 4.157 4.198 4.051 4.192 292,557 +0.06(+1.45%)
Dec 14, 2005 3.975 4.176 3.967 4.132 204,090 +0.14(+3.61%)
Dec 13, 2005 4.043 4.062 3.980 3.988 496,854 -0.02(-0.47%)
Dec 12, 2005 4.097 4.097 3.953 4.007 484,766 -0.07(-1.73%)
Dec 09, 2005 4.083 4.097 4.043 4.078 132,614 +0.04(+0.87%)
Dec 08, 2005 4.162 4.168 4.032 4.043 207,764 -0.07(-1.78%)
Dec 07, 2005 4.094 4.170 4.032 4.116 405,527 +0.07(+1.75%)
Dec 06, 2005 4.108 4.108 4.029 4.045 200,516 -0.02(-0.40%)
Dec 05, 2005 4.217 4.217 4.010 4.062 370,471 -0.12(-2.86%)
Dec 02, 2005 4.271 4.312 4.119 4.181 251,852 -0.05(-1.22%)
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.