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

Rush Enterprises Cl A (NQ: RUSHA )

45.17 -0.44 (-0.96%)
Streaming Delayed Price Updated: 11:45 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 (%)
Nov 28, 2003 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Nov 26, 2003 2.041 2.106 2.041 2.106 2,572 +0.06(+3.18%)
Nov 25, 2003 2.059 2.105 1.959 2.041 6,625 -0.06(-3.07%)
Nov 24, 2003 2.065 2.125 2.065 2.105 1,104 +0.03(+1.29%)
Nov 21, 2003 2.097 2.078 2.078 2.078 2,208 -0.02(-0.91%)
Nov 20, 2003 2.168 2.198 2.054 2.097 35,703 +0.03(+1.58%)
Nov 19, 2003 2.173 2.173 2.016 2.065 5,889 +0.01(+0.66%)
Nov 18, 2003 2.019 2.173 2.002 2.051 53,783 +0.04(+1.89%)
Nov 17, 2003 2.187 2.187 2.000 2.013 70,118 -0.19(-8.52%)
Nov 14, 2003 2.241 2.241 2.133 2.201 15,488 -0.04(-1.94%)
Nov 13, 2003 2.290 2.296 2.241 2.244 30,940 +0.07(+3.25%)
Nov 12, 2003 2.269 2.269 2.173 2.173 9,569 -0.10(-4.31%)
Nov 11, 2003 2.290 2.290 2.160 2.271 4,784 -0.02(-1.07%)
Nov 10, 2003 2.326 2.364 2.296 2.296 27,605 +0.00(+0.00%)
Nov 07, 2003 2.187 2.296 2.173 2.296 13,250 +0.01(+0.60%)
Nov 06, 2003 2.497 2.497 2.214 2.282 88,798 -0.21(-8.60%)
Nov 05, 2003 2.614 2.641 2.497 2.497 11,653 -0.14(-5.36%)
Nov 04, 2003 2.701 2.812 2.638 2.638 19,876 +0.06(+2.21%)
Nov 03, 2003 2.426 2.622 2.426 2.581 60,622 +0.14(+5.79%)
Oct 31, 2003 2.364 2.440 2.364 2.440 23,188 +0.09(+3.70%)
Oct 30, 2003 2.241 2.353 2.353 2.353 12,146 +0.11(+4.97%)
Oct 29, 2003 2.285 2.285 2.241 2.241 9,569 +0.01(+0.38%)
Oct 28, 2003 2.135 2.288 2.135 2.233 20,612 -0.04(-1.92%)
Oct 27, 2003 2.149 2.282 2.133 2.277 32,390 +0.13(+6.08%)
Oct 24, 2003 1.994 2.187 1.929 2.146 47,113 +0.00(+0.00%)
Oct 23, 2003 1.866 2.146 1.866 2.146 6,257 +0.04(+1.94%)
Oct 22, 2003 1.972 2.106 1.953 2.106 46,377 +0.09(+4.45%)
Oct 21, 2003 1.915 2.021 1.850 2.016 22,452 -0.09(-4.26%)
Oct 20, 2003 2.051 2.106 1.932 2.106 4,416 +0.00(+0.00%)
Oct 17, 2003 2.038 2.106 1.918 2.106 4,416 +0.00(+0.00%)
Oct 16, 2003 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Oct 15, 2003 2.038 2.106 1.918 2.106 11,042 -0.01(-0.39%)
Oct 14, 2003 1.894 2.114 1.893 2.114 71,774 +0.21(+10.98%)
Oct 13, 2003 1.842 1.905 1.766 1.905 34,231 +0.04(+2.04%)
Oct 10, 2003 1.790 1.866 1.790 1.866 12,970 +0.04(+2.10%)
Oct 09, 2003 1.766 1.839 1.763 1.828 7,361 +0.01(+0.43%)
Oct 08, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Oct 07, 2003 1.731 1.872 1.731 1.820 21,068 +0.03(+1.82%)
Oct 06, 2003 1.785 1.788 1.766 1.788 1,472 -0.11(-5.58%)
Oct 03, 2003 1.747 1.896 1.714 1.893 21,171 +0.02(+1.00%)
Oct 02, 2003 1.709 1.875 1.709 1.875 6,257 -0.02(-1.13%)
Oct 01, 2003 1.766 1.899 1.704 1.896 15,459 +0.02(+1.15%)
Sep 30, 2003 1.837 1.875 1.714 1.875 15,459 +0.08(+4.70%)
Sep 29, 2003 1.769 1.864 1.712 1.790 57,132 +0.00(+0.00%)
Sep 26, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 25, 2003 1.766 1.790 1.766 1.790 2,576 +0.07(+3.94%)
Sep 24, 2003 1.722 1.722 1.722 1.722 0 +0.00(+0.00%)
Sep 23, 2003 1.714 1.758 1.714 1.722 3,680 +0.01(+0.32%)
Sep 22, 2003 1.736 1.736 1.717 1.717 17,115 +0.01(+0.32%)
Sep 19, 2003 1.712 1.712 1.712 1.712 48,217 -0.01(-0.79%)
Sep 18, 2003 1.752 1.766 1.725 1.725 103,061 -0.01(-0.78%)
Sep 17, 2003 1.725 1.741 1.722 1.739 59,628 +0.01(+0.79%)
Sep 16, 2003 1.714 1.739 1.690 1.725 13,618 +0.00(+0.00%)
Sep 15, 2003 1.736 1.736 1.712 1.725 10,306 +0.04(+2.09%)
Sep 12, 2003 1.695 1.706 1.630 1.690 16,931 +0.00(+0.00%)
Sep 11, 2003 1.717 1.763 1.690 1.690 9,569 -0.02(-0.96%)
Sep 10, 2003 1.671 1.712 1.671 1.706 12,146 +0.05(+2.78%)
Sep 09, 2003 1.655 1.671 1.655 1.660 30,918 +0.00(+0.16%)
Sep 08, 2003 1.679 1.679 1.619 1.657 63,677 -0.11(-6.15%)
Sep 05, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Sep 04, 2003 1.761 1.766 1.761 1.766 2,576 +0.03(+1.56%)
Sep 03, 2003 1.709 1.739 1.709 1.739 1,104 +0.03(+1.75%)
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.