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

Rush Enterprises Cl A (NQ: RUSHA )

43.92 -2.40 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 7.551 7.556 7.363 7.396 557,316 -0.13(-1.69%)
Apr 27, 2012 7.572 7.588 7.474 7.523 1,466,821 +0.01(+0.11%)
Apr 26, 2012 7.629 7.629 7.441 7.515 469,959 -0.11(-1.50%)
Apr 25, 2012 7.944 8.505 7.466 7.629 818,342 -0.23(-2.97%)
Apr 24, 2012 7.621 7.862 7.605 7.862 369,492 +0.21(+2.78%)
Apr 23, 2012 7.768 7.862 7.576 7.650 593,701 -0.25(-3.21%)
Apr 20, 2012 8.108 8.108 7.899 7.903 471,961 -0.09(-1.18%)
Apr 19, 2012 8.235 8.235 7.952 7.997 346,158 -0.17(-2.05%)
Apr 18, 2012 8.104 8.218 7.981 8.165 471,294 +0.04(+0.45%)
Apr 17, 2012 8.091 8.304 8.067 8.128 247,380 +0.11(+1.33%)
Apr 16, 2012 8.161 8.194 7.956 8.022 321,585 -0.07(-0.86%)
Apr 13, 2012 8.067 8.136 7.956 8.091 291,207 -0.03(-0.40%)
Apr 12, 2012 7.977 8.198 7.977 8.124 210,978 +0.12(+1.48%)
Apr 11, 2012 7.907 8.042 7.875 8.005 507,094 +0.19(+2.46%)
Apr 10, 2012 8.100 8.145 7.744 7.813 367,587 -0.33(-4.07%)
Apr 09, 2012 8.374 8.439 8.050 8.145 418,386 -0.41(-4.78%)
Apr 05, 2012 8.537 8.627 8.472 8.554 302,403 +0.02(+0.24%)
Apr 04, 2012 8.668 8.766 8.361 8.533 426,705 -0.23(-2.61%)
Apr 03, 2012 8.832 8.877 8.717 8.762 251,944 -0.09(-0.97%)
Apr 02, 2012 8.656 8.860 8.619 8.848 408,143 +0.17(+1.93%)
Mar 30, 2012 9.049 9.049 8.676 8.680 362,720 -0.31(-3.46%)
Mar 29, 2012 9.032 9.032 8.795 8.991 174,100 -0.10(-1.12%)
Mar 28, 2012 9.249 9.298 9.016 9.094 293,062 -0.16(-1.77%)
Mar 27, 2012 9.364 9.417 9.253 9.257 203,698 -0.11(-1.18%)
Mar 26, 2012 9.335 9.503 9.253 9.368 414,726 +0.16(+1.69%)
Mar 23, 2012 9.245 9.302 9.004 9.212 356,919 -0.02(-0.18%)
Mar 22, 2012 9.450 9.450 9.130 9.229 208,781 -0.29(-3.05%)
Mar 21, 2012 9.527 9.576 9.400 9.519 193,627 +0.02(+0.22%)
Mar 20, 2012 9.650 9.715 9.486 9.499 262,708 -0.23(-2.35%)
Mar 19, 2012 9.519 9.899 9.511 9.728 346,224 +0.20(+2.15%)
Mar 16, 2012 9.646 9.744 9.437 9.523 469,487 -0.08(-0.85%)
Mar 15, 2012 9.621 9.822 9.556 9.605 353,905 -0.02(-0.17%)
Mar 14, 2012 9.695 9.707 9.589 9.621 215,193 -0.04(-0.38%)
Mar 13, 2012 9.405 9.666 9.278 9.658 275,517 +0.34(+3.60%)
Mar 12, 2012 9.351 9.391 9.216 9.323 103,434 -0.04(-0.44%)
Mar 09, 2012 9.196 9.450 9.192 9.364 215,007 +0.18(+1.96%)
Mar 08, 2012 8.979 9.192 8.832 9.184 429,083 +0.26(+2.93%)
Mar 07, 2012 8.873 8.995 8.852 8.922 315,560 +0.06(+0.65%)
Mar 06, 2012 9.094 9.155 8.811 8.865 462,222 -0.35(-3.82%)
Mar 05, 2012 9.225 9.319 9.040 9.216 312,570 -0.04(-0.49%)
Mar 02, 2012 9.625 9.683 9.155 9.261 403,975 -0.35(-3.62%)
Mar 01, 2012 9.805 9.834 9.609 9.609 235,287 -0.13(-1.39%)
Feb 29, 2012 9.805 9.842 9.658 9.744 438,790 -0.02(-0.25%)
Feb 28, 2012 9.818 9.842 9.736 9.769 301,767 -0.05(-0.50%)
Feb 27, 2012 9.715 9.838 9.715 9.818 201,733 -0.01(-0.08%)
Feb 24, 2012 9.814 9.838 9.801 9.826 204,710 -0.00(-0.04%)
Feb 23, 2012 9.793 9.842 9.762 9.830 453,121 +0.02(+0.25%)
Feb 22, 2012 9.842 9.842 9.703 9.805 236,084 -0.08(-0.83%)
Feb 21, 2012 9.985 10.03 9.875 9.887 354,751 -0.08(-0.82%)
Feb 17, 2012 10.08 10.08 9.899 9.969 317,530 -0.02(-0.20%)
Feb 16, 2012 9.781 9.998 9.548 9.989 1,378,516 +0.05(+0.54%)
Feb 15, 2012 9.646 10.09 9.081 9.936 1,821,289 +0.51(+5.43%)
Feb 14, 2012 9.486 9.503 8.709 9.425 497,761 -0.15(-1.54%)
Feb 13, 2012 9.777 9.826 9.552 9.572 344,117 -0.13(-1.35%)
Feb 10, 2012 9.597 9.785 9.531 9.703 590,290 +0.03(+0.30%)
Feb 09, 2012 9.564 9.732 9.506 9.674 175,481 +0.11(+1.20%)
Feb 08, 2012 9.413 9.662 9.315 9.560 228,142 +0.16(+1.65%)
Feb 07, 2012 9.593 9.593 9.351 9.405 419,305 -0.16(-1.71%)
Feb 06, 2012 9.507 9.719 9.507 9.568 303,530 +0.02(+0.17%)
Feb 03, 2012 9.580 9.740 9.417 9.552 521,439 +0.16(+1.70%)
Feb 02, 2012 9.425 9.544 9.209 9.392 297,697 -0.01(-0.13%)
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.