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 28, 2007 7.240 7.300 6.884 6.887 384,974 -0.34(-4.74%)
Sep 27, 2007 7.373 7.422 7.124 7.229 404,007 -0.10(-1.37%)
Sep 26, 2007 7.335 7.341 7.289 7.330 428,458 +0.07(+0.94%)
Sep 25, 2007 7.428 7.428 7.205 7.262 436,880 -0.23(-3.05%)
Sep 24, 2007 7.420 7.602 7.390 7.490 491,878 +0.05(+0.73%)
Sep 21, 2007 7.526 7.566 7.251 7.436 1,034,329 -0.02(-0.29%)
Sep 20, 2007 7.257 7.488 7.243 7.458 800,631 +0.19(+2.66%)
Sep 19, 2007 7.118 7.289 7.075 7.265 979,405 +0.21(+2.93%)
Sep 18, 2007 6.567 7.151 6.496 7.058 630,219 +0.53(+8.16%)
Sep 17, 2007 6.569 6.662 6.512 6.526 726,695 -0.07(-1.03%)
Sep 14, 2007 6.466 6.594 6.447 6.594 294,825 +0.07(+1.00%)
Sep 13, 2007 6.518 6.569 6.428 6.529 1,072,587 +0.03(+0.46%)
Sep 12, 2007 6.599 6.648 6.480 6.499 392,331 -0.11(-1.69%)
Sep 11, 2007 6.615 6.727 6.515 6.610 596,768 +0.02(+0.29%)
Sep 10, 2007 6.558 6.721 6.273 6.591 692,549 +0.10(+1.46%)
Sep 07, 2007 6.640 6.947 6.482 6.496 507,859 -0.24(-3.51%)
Sep 06, 2007 6.844 6.947 6.724 6.732 259,184 -0.08(-1.12%)
Sep 05, 2007 6.974 7.045 6.784 6.808 423,975 -0.23(-3.21%)
Sep 04, 2007 6.846 7.050 6.789 7.034 525,104 +0.14(+2.09%)
Aug 31, 2007 6.985 7.191 6.833 6.890 474,972 +0.03(+0.48%)
Aug 30, 2007 6.912 7.042 6.852 6.857 309,838 -0.14(-1.94%)
Aug 29, 2007 6.882 7.001 6.781 6.993 316,081 +0.16(+2.39%)
Aug 28, 2007 6.914 6.996 6.751 6.830 369,176 -0.17(-2.48%)
Aug 27, 2007 7.175 7.287 6.871 7.004 649,200 -0.22(-3.08%)
Aug 24, 2007 6.988 7.276 6.982 7.227 603,265 +0.26(+3.70%)
Aug 23, 2007 7.178 7.208 6.931 6.969 148,831 -0.15(-2.06%)
Aug 22, 2007 6.999 7.124 6.932 7.115 461,670 +0.21(+3.03%)
Aug 21, 2007 7.096 7.153 6.879 6.906 417,872 -0.17(-2.38%)
Aug 20, 2007 7.210 7.412 7.028 7.075 388,949 -0.09(-1.25%)
Aug 17, 2007 7.205 7.376 7.026 7.164 617,454 +0.24(+3.41%)
Aug 16, 2007 6.814 6.942 6.496 6.928 1,088,849 +0.02(+0.28%)
Aug 15, 2007 6.895 7.205 6.860 6.909 638,195 -0.03(-0.39%)
Aug 14, 2007 7.289 7.322 6.933 6.936 593,882 -0.31(-4.24%)
Aug 13, 2007 7.194 7.572 7.107 7.243 1,028,212 -0.01(-0.11%)
Aug 10, 2007 7.007 7.675 6.838 7.251 995,354 +0.11(+1.52%)
Aug 09, 2007 7.306 7.439 6.985 7.143 1,105,151 -0.29(-3.88%)
Aug 08, 2007 7.352 7.561 7.229 7.431 1,266,007 +0.11(+1.48%)
Aug 07, 2007 7.295 7.452 7.243 7.322 630,274 -0.02(-0.22%)
Aug 06, 2007 7.431 7.594 7.210 7.338 2,720,882 -0.09(-1.24%)
Aug 03, 2007 7.433 7.675 7.390 7.431 905,168 -0.08(-1.08%)
Aug 02, 2007 7.556 7.716 7.415 7.512 1,232,729 +0.00(+0.04%)
Aug 01, 2007 7.572 7.664 7.368 7.509 1,296,035 -0.08(-1.11%)
Jul 31, 2007 7.729 7.816 7.474 7.594 991,566 +0.01(+0.07%)
Jul 30, 2007 7.710 7.710 7.243 7.588 1,537,202 +0.25(+3.41%)
Jul 27, 2007 7.403 7.528 7.251 7.338 809,181 -0.10(-1.35%)
Jul 26, 2007 7.607 7.705 7.349 7.439 1,211,013 -0.29(-3.69%)
Jul 25, 2007 7.952 8.006 7.648 7.724 1,370,250 -0.14(-1.80%)
Jul 24, 2007 8.026 8.036 7.838 7.865 812,472 -0.17(-2.13%)
Jul 23, 2007 7.933 8.129 7.762 8.036 1,123,628 +0.14(+1.82%)
Jul 20, 2007 7.857 7.947 7.735 7.892 915,165 +0.02(+0.24%)
Jul 19, 2007 7.615 7.947 7.568 7.873 1,155,879 +0.27(+3.50%)
Jul 18, 2007 7.594 7.648 7.539 7.607 1,268,252 +0.04(+0.54%)
Jul 17, 2007 7.444 7.577 7.423 7.566 907,626 +0.17(+2.28%)
Jul 16, 2007 7.393 7.588 7.325 7.398 2,415,489 +0.05(+0.70%)
Jul 13, 2007 7.319 7.368 7.295 7.346 731,410 +0.04(+0.52%)
Jul 12, 2007 7.240 7.354 7.172 7.308 1,212,441 +0.07(+0.94%)
Jul 11, 2007 7.105 7.278 7.045 7.240 895,458 +0.18(+2.50%)
Jul 10, 2007 6.754 7.088 6.673 7.064 1,959,922 +0.31(+4.59%)
Jul 09, 2007 6.553 6.925 6.548 6.754 1,025,440 +0.56(+9.04%)
Jul 06, 2007 6.113 6.211 6.078 6.194 731,760 +0.13(+2.20%)
Jul 05, 2007 5.996 6.080 5.977 6.061 575,147 +0.04(+0.63%)
Jul 03, 2007 5.977 6.040 5.961 6.023 270,219 -0.02(-0.27%)
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.