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

Rush Enterprises Cl A (NQ: RUSHA )

45.96 +0.14 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 6.300 6.329 6.121 6.190 181,507 -0.11(-1.75%)
May 27, 2010 6.007 6.304 6.007 6.300 221,179 +0.42(+7.06%)
May 26, 2010 5.669 5.897 5.669 5.885 418,698 +0.26(+4.64%)
May 25, 2010 5.514 5.681 5.473 5.624 192,101 -0.09(-1.64%)
May 24, 2010 5.705 5.807 5.665 5.718 234,770 -0.00(-0.07%)
May 21, 2010 5.461 5.791 5.436 5.722 432,194 +0.20(+3.69%)
May 20, 2010 5.559 5.877 5.489 5.518 375,928 -0.41(-6.88%)
May 19, 2010 6.227 6.272 5.877 5.925 293,285 -0.32(-5.09%)
May 18, 2010 6.549 6.659 6.182 6.243 171,771 -0.18(-2.73%)
May 17, 2010 6.520 6.602 6.223 6.419 109,070 -0.02(-0.38%)
May 14, 2010 6.480 6.480 6.292 6.443 224,226 -0.13(-1.92%)
May 13, 2010 6.675 6.757 6.504 6.569 116,753 -0.15(-2.30%)
May 12, 2010 6.708 6.793 6.659 6.724 681,109 +0.02(+0.36%)
May 11, 2010 6.736 6.798 6.321 6.700 516,344 +0.22(+3.33%)
May 10, 2010 6.284 6.488 6.215 6.484 255,108 +0.55(+9.27%)
May 07, 2010 6.264 6.268 5.860 5.934 244,014 -0.37(-5.82%)
May 06, 2010 6.569 6.594 5.962 6.300 249,049 -0.15(-2.34%)
May 05, 2010 6.561 6.687 6.419 6.451 218,965 -0.12(-1.86%)
May 04, 2010 6.667 6.728 6.500 6.573 215,564 -0.21(-3.06%)
May 03, 2010 6.671 6.830 6.606 6.781 126,063 +0.18(+2.65%)
Apr 30, 2010 6.855 6.903 6.606 6.606 289,987 -0.26(-3.86%)
Apr 29, 2010 6.675 6.895 6.590 6.871 268,145 +0.27(+4.14%)
Apr 28, 2010 6.594 6.692 6.565 6.598 200,473 +0.04(+0.68%)
Apr 27, 2010 6.745 6.903 6.549 6.553 362,007 -0.15(-2.19%)
Apr 26, 2010 6.622 6.720 6.533 6.700 299,095 +0.06(+0.86%)
Apr 23, 2010 6.598 6.647 6.504 6.643 599,330 +0.07(+1.05%)
Apr 22, 2010 6.545 6.635 6.451 6.573 591,438 +0.09(+1.32%)
Apr 21, 2010 6.313 6.565 6.247 6.488 510,285 +0.22(+3.44%)
Apr 20, 2010 6.317 6.357 6.235 6.272 369,373 -0.06(-0.90%)
Apr 19, 2010 6.276 6.361 6.162 6.329 277,430 +0.01(+0.19%)
Apr 16, 2010 6.582 6.582 6.256 6.317 563,040 -0.33(-5.02%)
Apr 15, 2010 6.471 6.773 6.471 6.651 862,111 +0.19(+2.90%)
Apr 14, 2010 6.398 6.463 6.361 6.463 132,894 +0.10(+1.60%)
Apr 13, 2010 6.419 6.447 6.349 6.361 258,396 -0.10(-1.51%)
Apr 12, 2010 6.353 6.459 6.296 6.459 200,029 +0.13(+2.06%)
Apr 09, 2010 6.296 6.382 6.211 6.329 143,105 +0.02(+0.26%)
Apr 08, 2010 6.247 6.341 6.203 6.313 260,099 +0.05(+0.85%)
Apr 07, 2010 5.950 6.292 5.934 6.260 481,528 +0.30(+4.99%)
Apr 06, 2010 5.762 5.987 5.677 5.962 177,545 +0.17(+2.96%)
Apr 05, 2010 5.587 5.799 5.587 5.791 252,328 +0.20(+3.65%)
Apr 01, 2010 5.412 5.587 5.587 5.587 188,454 +0.20(+3.79%)
Mar 31, 2010 5.322 5.428 5.322 5.383 309,235 +0.02(+0.38%)
Mar 30, 2010 5.257 5.436 5.257 5.363 212,171 +0.15(+2.81%)
Mar 29, 2010 5.294 5.335 5.159 5.216 320,530 -0.07(-1.39%)
Mar 26, 2010 5.196 5.318 5.196 5.290 157,757 +0.13(+2.45%)
Mar 25, 2010 5.196 5.322 5.106 5.163 178,394 +0.00(+0.08%)
Mar 24, 2010 5.237 5.257 5.123 5.159 151,897 -0.09(-1.78%)
Mar 23, 2010 5.224 5.277 5.212 5.253 152,641 +0.05(+1.02%)
Mar 22, 2010 5.068 5.224 5.068 5.200 160,998 +0.05(+0.95%)
Mar 19, 2010 5.249 5.249 5.086 5.151 398,419 -0.06(-1.17%)
Mar 18, 2010 5.233 5.257 5.139 5.212 73,220 -0.01(-0.16%)
Mar 17, 2010 5.155 5.290 5.151 5.220 303,564 +0.06(+1.10%)
Mar 16, 2010 5.106 5.212 5.074 5.163 209,086 +0.07(+1.36%)
Mar 15, 2010 5.053 5.123 4.976 5.094 157,048 +0.02(+0.40%)
Mar 12, 2010 5.131 5.131 5.025 5.074 243,769 -0.02(-0.32%)
Mar 11, 2010 5.066 5.127 5.017 5.090 153,350 +0.00(+0.00%)
Mar 10, 2010 4.740 5.151 4.740 5.090 284,861 +0.10(+2.04%)
Mar 09, 2010 4.809 5.066 4.764 4.988 260,715 +0.18(+3.64%)
Mar 08, 2010 4.727 4.854 4.727 4.813 270,174 +0.07(+1.55%)
Mar 05, 2010 4.564 4.772 4.503 4.740 345,318 +0.22(+4.87%)
Mar 04, 2010 4.499 4.572 4.479 4.519 187,114 +0.02(+0.45%)
Mar 03, 2010 4.499 4.609 4.454 4.499 200,537 +0.02(+0.55%)
Mar 02, 2010 4.487 4.577 4.422 4.475 491,675 +0.01(+0.18%)
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.