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 (%)
Sep 30, 2004 2.801 2.975 2.801 2.975 32,022 +0.23(+8.42%)
Sep 29, 2004 2.839 2.866 2.744 2.744 15,827 -0.10(-3.35%)
Sep 28, 2004 2.845 2.899 2.768 2.839 23,188 +0.07(+2.45%)
Sep 27, 2004 2.834 2.834 2.771 2.771 12,514 -0.06(-2.02%)
Sep 24, 2004 2.964 2.964 2.828 2.828 27,237 -0.18(-6.13%)
Sep 23, 2004 2.989 3.013 2.910 3.013 5,889 -0.02(-0.63%)
Sep 22, 2004 3.111 3.225 3.010 3.032 15,827 -0.08(-2.70%)
Sep 21, 2004 3.342 3.342 3.062 3.116 393,841 -0.01(-0.26%)
Sep 20, 2004 3.122 3.179 3.122 3.124 59,260 +0.04(+1.23%)
Sep 17, 2004 2.975 3.179 2.975 3.086 34,967 +0.08(+2.53%)
Sep 16, 2004 3.121 3.146 3.002 3.010 38,092 -0.02(-0.72%)
Sep 15, 2004 3.054 3.105 3.021 3.032 55,947 -0.01(-0.45%)
Sep 14, 2004 3.054 3.124 3.046 3.046 5,889 -0.07(-2.10%)
Sep 13, 2004 3.043 3.124 2.999 3.111 20,612 -0.01(-0.43%)
Sep 10, 2004 3.067 3.124 3.067 3.124 3,187 +0.02(+0.61%)
Sep 09, 2004 2.978 3.124 2.978 3.105 15,091 +0.14(+4.86%)
Sep 08, 2004 2.980 3.059 2.910 2.961 23,924 -0.01(-0.27%)
Sep 07, 2004 2.915 2.983 2.915 2.970 41,224 +0.15(+5.20%)
Sep 03, 2004 2.744 2.959 2.744 2.823 128,826 -0.03(-0.95%)
Sep 02, 2004 2.855 2.896 2.836 2.850 57,419 -0.05(-1.78%)
Sep 01, 2004 2.880 2.937 2.717 2.902 45,641 +0.07(+2.50%)
Aug 31, 2004 3.002 3.002 2.744 2.831 34,967 -0.08(-2.80%)
Aug 30, 2004 2.975 2.975 2.912 2.912 1,104 -0.02(-0.74%)
Aug 27, 2004 3.032 3.048 2.934 2.934 11,778 -0.05(-1.82%)
Aug 26, 2004 3.018 3.067 2.989 2.989 92,755 -0.01(-0.27%)
Aug 25, 2004 3.032 3.032 2.964 2.997 63,309 -0.03(-1.08%)
Aug 24, 2004 3.152 3.152 3.029 3.029 12,882 -0.04(-1.41%)
Aug 23, 2004 3.002 3.152 3.002 3.073 35,335 +0.07(+2.35%)
Aug 20, 2004 3.032 3.032 2.989 3.002 46,009 +0.01(+0.45%)
Aug 19, 2004 2.989 3.016 2.967 2.989 183,301 -0.02(-0.54%)
Aug 18, 2004 2.994 3.247 2.989 3.005 102,325 +0.06(+1.94%)
Aug 17, 2004 2.883 3.122 2.883 2.948 163,425 +0.06(+2.17%)
Aug 16, 2004 2.893 2.929 2.747 2.885 339,365 -0.03(-1.02%)
Aug 13, 2004 2.921 2.997 2.839 2.915 251,395 -0.02(-0.65%)
Aug 12, 2004 3.046 3.049 2.912 2.934 64,413 -0.12(-4.00%)
Aug 11, 2004 3.097 3.097 3.048 3.056 20,244 -0.04(-1.40%)
Aug 10, 2004 3.084 3.152 3.084 3.100 27,605 -0.02(-0.78%)
Aug 09, 2004 3.198 3.249 3.100 3.124 141,341 -0.16(-4.96%)
Aug 06, 2004 3.309 3.310 3.184 3.287 30,182 -0.04(-1.22%)
Aug 05, 2004 3.355 3.453 3.320 3.328 70,670 -0.04(-1.21%)
Aug 04, 2004 3.426 3.429 3.312 3.369 104,901 -0.09(-2.67%)
Aug 03, 2004 3.369 3.505 3.369 3.461 111,346 +0.06(+1.76%)
Aug 02, 2004 3.499 3.537 3.358 3.401 170,787 -0.10(-2.72%)
Jul 30, 2004 3.423 3.510 3.423 3.497 61,100 +0.10(+2.88%)
Jul 29, 2004 3.401 3.450 3.320 3.399 503,527 +0.09(+2.63%)
Jul 28, 2004 3.467 3.475 3.312 3.312 48,217 -0.15(-4.39%)
Jul 27, 2004 3.526 3.532 3.440 3.464 32,758 -0.05(-1.47%)
Jul 26, 2004 3.545 3.545 3.480 3.516 7,729 -0.01(-0.39%)
Jul 23, 2004 3.586 3.586 3.448 3.529 92,755 -0.01(-0.15%)
Jul 22, 2004 3.535 3.551 3.532 3.535 53,370 -0.02(-0.61%)
Jul 21, 2004 3.630 3.825 3.556 3.556 198,392 +0.02(+0.69%)
Jul 20, 2004 3.437 3.532 3.423 3.532 19,876 +0.08(+2.36%)
Jul 19, 2004 3.573 3.583 3.410 3.450 43,432 -0.12(-3.42%)
Jul 16, 2004 3.616 3.624 3.532 3.573 166,370 +0.02(+0.46%)
Jul 15, 2004 3.562 3.613 3.554 3.556 286,362 -0.01(-0.15%)
Jul 14, 2004 3.545 3.771 3.532 3.562 146,862 +0.02(+0.46%)
Jul 13, 2004 3.532 3.586 3.516 3.545 41,224 +0.01(+0.31%)
Jul 12, 2004 3.505 3.559 3.491 3.535 46,009 -0.01(-0.15%)
Jul 09, 2004 3.497 3.619 3.497 3.540 47,113 -0.01(-0.15%)
Jul 08, 2004 3.535 3.635 3.483 3.545 68,462 +0.01(+0.31%)
Jul 07, 2004 3.532 3.562 3.521 3.535 29,814 +0.04(+1.09%)
Jul 06, 2004 3.603 3.603 3.459 3.497 366,235 -0.11(-2.94%)
Jul 02, 2004 3.521 3.673 3.521 3.603 674,682 +0.00(+0.08%)
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.