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

Rush Enterprises Cl A (NQ: RUSHA )

45.16 -0.45 (-0.99%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
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%)
Sep 01, 2006 4.782 4.836 4.627 4.640 130,681 -0.11(-2.40%)
Aug 31, 2006 4.754 4.825 4.746 4.754 186,007 +0.02(+0.46%)
Aug 30, 2006 4.594 4.801 4.594 4.733 176,032 +0.07(+1.46%)
Aug 29, 2006 4.450 4.670 4.431 4.665 195,573 +0.23(+5.14%)
Aug 28, 2006 4.423 4.453 4.382 4.437 340,286 -0.01(-0.24%)
Aug 25, 2006 4.466 4.521 4.442 4.447 142,448 -0.05(-1.09%)
Aug 24, 2006 4.423 4.567 4.423 4.496 207,344 +0.08(+1.72%)
Aug 23, 2006 4.515 4.554 4.396 4.420 438,867 -0.10(-2.11%)
Aug 22, 2006 4.687 4.711 4.496 4.515 280,300 -0.19(-4.04%)
Aug 21, 2006 4.792 4.828 4.695 4.706 136,902 -0.13(-2.64%)
Aug 18, 2006 4.825 4.915 4.779 4.833 181,936 +0.04(+0.85%)
Aug 17, 2006 4.874 4.923 4.784 4.792 164,139 -0.11(-2.27%)
Aug 16, 2006 4.975 4.975 4.874 4.904 109,097 -0.02(-0.50%)
Aug 15, 2006 4.877 4.964 4.768 4.928 398,504 +0.16(+3.36%)
Aug 14, 2006 4.763 4.831 4.733 4.768 357,221 +0.03(+0.69%)
Aug 11, 2006 4.719 4.776 4.635 4.735 223,664 -0.01(-0.11%)
Aug 10, 2006 4.640 4.828 4.621 4.741 150,369 +0.06(+1.28%)
Aug 09, 2006 4.654 4.812 4.654 4.681 226,587 +0.03(+0.70%)
Aug 08, 2006 4.809 4.817 4.624 4.649 267,539 -0.13(-2.67%)
Aug 07, 2006 4.689 4.776 4.608 4.776 159,858 +0.05(+1.03%)
Aug 04, 2006 4.950 4.950 4.640 4.727 355,447 -0.16(-3.33%)
Aug 03, 2006 4.809 4.907 4.760 4.890 300,964 +0.01(+0.17%)
Aug 02, 2006 4.852 4.945 4.850 4.882 267,005 +0.04(+0.90%)
Aug 01, 2006 4.985 5.105 4.730 4.839 501,403 -0.16(-3.21%)
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%)
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.