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

Rush Enterprises Cl A (NQ: RUSHA )

45.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 29, 2010 4.715 4.776 4.597 4.629 251,935 -0.05(-1.13%)
Jan 28, 2010 4.882 4.882 4.568 4.682 185,448 -0.16(-3.36%)
Jan 27, 2010 4.577 4.870 4.577 4.845 122,738 +0.22(+4.85%)
Jan 26, 2010 4.674 4.727 4.532 4.621 269,141 -0.09(-1.90%)
Jan 25, 2010 4.768 4.768 4.625 4.711 370,598 +0.01(+0.26%)
Jan 22, 2010 4.687 4.809 4.638 4.699 259,014 +0.01(+0.17%)
Jan 21, 2010 4.845 4.931 4.650 4.691 279,791 -0.13(-2.71%)
Jan 20, 2010 5.017 5.053 4.654 4.821 146,980 -0.26(-5.21%)
Jan 19, 2010 4.691 5.127 4.674 5.086 253,788 +0.42(+9.00%)
Jan 15, 2010 4.882 4.666 4.666 4.666 493,957 -0.19(-3.94%)
Jan 14, 2010 4.784 4.886 4.711 4.858 71,482 +0.07(+1.36%)
Jan 13, 2010 4.817 4.870 4.731 4.792 116,235 +0.01(+0.26%)
Jan 12, 2010 4.931 5.000 4.748 4.780 92,816 -0.20(-3.93%)
Jan 11, 2010 4.858 4.992 4.801 4.976 141,115 +0.17(+3.47%)
Jan 08, 2010 4.825 4.866 4.735 4.809 55,491 -0.05(-1.09%)
Jan 07, 2010 4.886 4.915 4.727 4.862 118,544 -0.02(-0.33%)
Jan 06, 2010 5.098 5.123 4.866 4.878 230,535 -0.22(-4.32%)
Jan 05, 2010 5.037 5.098 4.996 5.098 614,441 +0.04(+0.72%)
Jan 04, 2010 4.935 5.061 4.935 5.061 206,686 +0.22(+4.46%)
Dec 31, 2009 4.935 4.845 4.845 4.845 125,391 -0.08(-1.57%)
Dec 30, 2009 4.984 5.013 4.801 4.923 163,037 -0.11(-2.11%)
Dec 29, 2009 5.053 5.053 4.980 5.029 58,528 +0.01(+0.16%)
Dec 28, 2009 5.049 5.119 4.980 5.021 104,106 +0.01(+0.24%)
Dec 24, 2009 5.033 5.037 4.976 5.008 42,313 +0.02(+0.33%)
Dec 23, 2009 4.821 5.066 4.821 4.992 182,310 +0.21(+4.43%)
Dec 22, 2009 4.572 4.845 4.560 4.780 290,274 +0.23(+5.11%)
Dec 21, 2009 4.446 4.589 4.446 4.548 298,443 +0.15(+3.33%)
Dec 18, 2009 4.507 4.524 4.393 4.401 521,141 -0.06(-1.28%)
Dec 17, 2009 4.487 4.567 4.381 4.458 139,628 -0.08(-1.71%)
Dec 16, 2009 4.585 4.642 4.409 4.536 153,283 +0.01(+0.27%)
Dec 15, 2009 4.442 4.568 4.377 4.524 441,165 +0.05(+1.09%)
Dec 14, 2009 4.446 4.513 4.401 4.475 362,076 +0.03(+0.73%)
Dec 11, 2009 4.483 4.670 4.348 4.442 479,030 -0.02(-0.55%)
Dec 10, 2009 4.870 4.870 4.454 4.466 490,394 -0.36(-7.51%)
Dec 09, 2009 4.886 4.915 4.788 4.829 162,552 -0.06(-1.25%)
Dec 08, 2009 4.870 4.964 4.870 4.890 173,029 -0.04(-0.74%)
Dec 07, 2009 4.829 4.943 4.829 4.927 146,688 +0.08(+1.68%)
Dec 04, 2009 4.581 4.845 4.532 4.845 571,749 +0.37(+8.19%)
Dec 03, 2009 4.564 4.589 4.401 4.479 251,172 -0.05(-1.17%)
Dec 02, 2009 4.462 4.552 4.409 4.532 247,859 +0.09(+1.92%)
Dec 01, 2009 4.450 4.511 4.324 4.446 198,113 +0.06(+1.30%)
Nov 30, 2009 4.316 4.413 4.173 4.389 366,522 +0.05(+1.22%)
Nov 27, 2009 4.352 4.450 4.332 4.336 164,569 -0.18(-4.06%)
Nov 25, 2009 4.475 4.572 4.434 4.519 274,731 +0.06(+1.28%)
Nov 24, 2009 4.503 4.503 4.226 4.462 238,103 -0.03(-0.64%)
Nov 23, 2009 4.413 4.597 4.340 4.491 339,414 +0.16(+3.77%)
Nov 20, 2009 4.556 4.711 4.312 4.328 305,708 -0.28(-6.10%)
Nov 19, 2009 4.772 4.772 4.577 4.609 310,891 -0.23(-4.72%)
Nov 18, 2009 4.903 4.955 4.740 4.837 114,098 -0.07(-1.41%)
Nov 17, 2009 4.882 4.976 4.792 4.907 156,049 -0.02(-0.33%)
Nov 16, 2009 4.682 4.976 4.682 4.923 186,906 +0.30(+6.53%)
Nov 13, 2009 4.511 4.658 4.409 4.621 133,304 +0.14(+3.09%)
Nov 12, 2009 4.625 4.764 4.471 4.483 151,814 -0.15(-3.34%)
Nov 11, 2009 4.617 4.678 4.536 4.638 139,093 +0.09(+1.88%)
Nov 10, 2009 4.609 4.634 4.519 4.552 97,908 -0.07(-1.59%)
Nov 09, 2009 4.629 4.760 4.605 4.625 344,150 +0.04(+0.80%)
Nov 06, 2009 4.524 4.638 4.483 4.589 296,700 -0.01(-0.27%)
Nov 05, 2009 4.532 4.689 4.503 4.601 271,419 +0.13(+2.82%)
Nov 04, 2009 4.646 4.662 4.458 4.475 389,797 -0.15(-3.35%)
Nov 03, 2009 4.405 4.833 4.369 4.629 354,371 +0.18(+4.03%)
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.