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

Rush Enterprises Cl A (NQ: RUSHA )

45.23 -0.38 (-0.83%)
Streaming Delayed Price Updated: 1:28 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 (%)
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%)
Dec 01, 2005 4.203 4.301 4.170 4.233 662,525 +0.07(+1.76%)
Nov 30, 2005 4.211 4.230 4.124 4.159 389,210 -0.04(-1.03%)
Nov 29, 2005 4.170 4.211 4.116 4.203 339,737 +0.04(+0.85%)
Nov 28, 2005 4.208 4.211 4.086 4.168 351,122 +0.00(+0.00%)
Nov 25, 2005 4.217 4.230 4.159 4.168 83,619 -0.03(-0.71%)
Nov 23, 2005 4.111 4.222 4.043 4.198 186,342 +0.05(+1.25%)
Nov 22, 2005 4.225 4.225 4.113 4.146 523,852 -0.05(-1.17%)
Nov 21, 2005 4.151 4.195 4.094 4.195 238,678 +0.07(+1.78%)
Nov 18, 2005 4.094 4.135 4.013 4.121 547,766 +0.06(+1.47%)
Nov 17, 2005 4.018 4.062 3.923 4.062 294,596 +0.10(+2.40%)
Nov 16, 2005 3.999 4.025 3.939 3.967 192,179 -0.04(-0.95%)
Nov 15, 2005 4.116 4.119 4.002 4.005 259,364 -0.09(-2.12%)
Nov 14, 2005 4.157 4.157 4.081 4.092 471,184 -0.01(-0.26%)
Nov 11, 2005 4.108 4.157 4.083 4.102 171,405 -0.05(-1.24%)
Nov 10, 2005 4.170 4.170 4.054 4.154 266,862 +0.01(+0.20%)
Nov 09, 2005 4.127 4.157 4.021 4.146 320,825 +0.03(+0.79%)
Nov 08, 2005 4.035 4.176 3.986 4.113 471,880 +0.09(+2.16%)
Nov 07, 2005 4.198 4.211 4.021 4.026 470,297 -0.14(-3.39%)
Nov 04, 2005 4.187 4.187 4.051 4.168 172,620 -0.00(-0.07%)
Nov 03, 2005 4.211 4.211 4.146 4.170 410,205 -0.04(-0.90%)
Nov 02, 2005 4.192 4.208 4.113 4.208 325,706 +0.04(+0.98%)
Nov 01, 2005 4.113 4.222 4.067 4.168 619,283 +0.08(+1.86%)
Oct 31, 2005 3.972 4.116 3.969 4.092 487,597 +0.14(+3.51%)
Oct 28, 2005 3.945 3.977 3.912 3.953 178,582 +0.02(+0.62%)
Oct 27, 2005 3.983 3.991 3.926 3.929 222,825 -0.04(-1.09%)
Oct 26, 2005 4.010 4.029 3.926 3.972 138,422 -0.02(-0.48%)
Oct 25, 2005 4.078 4.078 3.948 3.991 220,341 -0.07(-1.67%)
Oct 24, 2005 4.100 4.130 4.015 4.059 406,473 -0.00(-0.07%)
Oct 21, 2005 3.939 4.081 3.939 4.062 255,628 +0.10(+2.47%)
Oct 20, 2005 4.029 4.035 3.910 3.964 779,831 -0.05(-1.15%)
Oct 19, 2005 3.890 4.018 3.890 4.010 965,286 +0.17(+4.38%)
Oct 18, 2005 3.888 3.888 3.806 3.842 169,163 -0.02(-0.56%)
Oct 17, 2005 3.907 3.912 3.833 3.863 245,889 -0.03(-0.70%)
Oct 14, 2005 3.910 3.910 3.793 3.890 252,713 +0.04(+0.99%)
Oct 13, 2005 3.890 3.890 3.790 3.852 183,684 -0.02(-0.49%)
Oct 12, 2005 4.040 4.040 3.793 3.871 278,740 -0.15(-3.65%)
Oct 11, 2005 3.899 4.105 3.874 4.018 543,184 +0.14(+3.50%)
Oct 10, 2005 3.986 3.988 3.877 3.882 218,206 -0.08(-2.12%)
Oct 07, 2005 4.067 4.067 3.967 3.967 167,305 -0.05(-1.22%)
Oct 06, 2005 4.018 4.043 3.972 4.015 217,422 +0.04(+0.89%)
Oct 05, 2005 4.108 4.108 3.977 3.980 239,948 -0.11(-2.59%)
Oct 04, 2005 4.143 4.143 4.059 4.086 226,031 -0.02(-0.46%)
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.