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 (%)
Aug 31, 2010 5.237 5.330 5.139 5.174 162,328 -0.08(-1.44%)
Aug 30, 2010 5.542 5.620 5.220 5.249 243,813 -0.35(-6.19%)
Aug 27, 2010 5.396 5.608 5.257 5.595 259,917 +0.30(+5.70%)
Aug 26, 2010 5.453 5.502 5.269 5.294 218,156 -0.14(-2.55%)
Aug 25, 2010 5.208 5.449 5.127 5.432 191,031 +0.18(+3.49%)
Aug 24, 2010 5.196 5.404 5.098 5.249 259,755 -0.01(-0.16%)
Aug 23, 2010 5.555 5.616 5.253 5.257 145,775 -0.23(-4.16%)
Aug 20, 2010 5.498 5.534 5.392 5.485 312,152 -0.02(-0.30%)
Aug 19, 2010 5.722 5.766 5.473 5.502 322,741 -0.27(-4.66%)
Aug 18, 2010 5.648 5.877 5.571 5.771 176,985 +0.13(+2.31%)
Aug 17, 2010 5.473 5.689 5.473 5.640 323,918 +0.26(+4.85%)
Aug 16, 2010 5.310 5.506 5.294 5.379 219,827 +0.02(+0.46%)
Aug 13, 2010 5.420 5.550 5.310 5.355 260,089 -0.11(-2.01%)
Aug 12, 2010 5.375 5.522 5.306 5.465 231,203 +0.05(+0.90%)
Aug 11, 2010 5.432 5.542 5.343 5.416 443,474 -0.19(-3.42%)
Aug 10, 2010 5.950 6.007 5.571 5.608 568,009 -0.46(-7.53%)
Aug 09, 2010 5.999 6.084 5.881 6.064 207,314 +0.13(+2.20%)
Aug 06, 2010 5.856 6.113 5.754 5.934 108,015 -0.05(-0.88%)
Aug 05, 2010 6.035 6.109 5.958 5.987 106,683 -0.13(-2.07%)
Aug 04, 2010 6.194 6.194 6.048 6.113 181,468 -0.05(-0.79%)
Aug 03, 2010 6.247 6.345 6.154 6.162 175,613 -0.14(-2.26%)
Aug 02, 2010 6.247 6.353 6.121 6.304 226,538 +0.22(+3.55%)
Jul 30, 2010 5.987 6.154 5.987 6.088 273,492 -0.04(-0.60%)
Jul 29, 2010 6.048 6.174 5.950 6.125 151,487 +0.13(+2.25%)
Jul 28, 2010 6.105 6.173 5.974 5.991 196,184 -0.12(-1.93%)
Jul 27, 2010 6.231 6.233 6.064 6.109 134,249 -0.04(-0.60%)
Jul 26, 2010 6.060 6.166 6.035 6.145 334,445 +0.09(+1.55%)
Jul 23, 2010 5.905 6.162 5.905 6.052 373,540 +0.09(+1.50%)
Jul 22, 2010 5.705 6.031 5.667 5.962 669,515 +0.41(+7.34%)
Jul 21, 2010 5.595 5.718 5.457 5.555 168,713 +0.03(+0.59%)
Jul 20, 2010 5.188 5.575 5.188 5.522 195,021 +0.23(+4.39%)
Jul 19, 2010 5.273 5.383 5.086 5.290 197,997 +0.02(+0.46%)
Jul 16, 2010 5.436 5.587 5.245 5.265 329,501 -0.24(-4.44%)
Jul 15, 2010 5.697 5.819 5.379 5.510 160,630 -0.19(-3.29%)
Jul 14, 2010 5.681 5.791 5.559 5.697 101,049 -0.03(-0.57%)
Jul 13, 2010 5.432 5.746 5.392 5.730 492,858 +0.42(+7.90%)
Jul 12, 2010 5.335 5.396 5.196 5.310 90,976 -0.07(-1.21%)
Jul 09, 2010 5.298 5.392 5.261 5.375 111,257 +0.08(+1.46%)
Jul 08, 2010 5.330 5.396 5.233 5.298 181,981 +0.05(+1.01%)
Jul 07, 2010 5.163 5.265 5.053 5.245 309,703 +0.07(+1.42%)
Jul 06, 2010 5.506 5.542 5.155 5.171 293,199 -0.20(-3.64%)
Jul 02, 2010 5.542 5.542 5.359 5.367 161,023 -0.12(-2.15%)
Jul 01, 2010 5.432 5.620 5.335 5.485 272,120 +0.04(+0.75%)
Jun 30, 2010 5.526 5.595 5.408 5.445 167,403 -0.07(-1.18%)
Jun 29, 2010 5.538 5.616 5.436 5.510 310,128 -0.36(-6.18%)
Jun 25, 2010 5.697 5.872 5.603 5.872 1,132,770 +0.23(+4.04%)
Jun 24, 2010 5.628 5.750 5.526 5.644 187,517 -0.06(-1.00%)
Jun 23, 2010 5.758 5.771 5.616 5.701 162,441 -0.05(-0.92%)
Jun 22, 2010 6.166 6.264 5.754 5.754 261,667 -0.36(-5.93%)
Jun 21, 2010 6.223 6.223 6.088 6.117 712,788 -0.00(-0.07%)
Jun 18, 2010 6.105 6.170 6.019 6.121 384,123 +0.07(+1.08%)
Jun 17, 2010 6.170 6.227 6.003 6.056 86,394 -0.05(-0.87%)
Jun 16, 2010 6.084 6.166 6.052 6.109 97,778 -0.04(-0.73%)
Jun 15, 2010 6.190 6.247 6.048 6.154 421,930 +0.05(+0.80%)
Jun 14, 2010 6.088 6.150 5.954 6.105 393,313 +0.07(+1.22%)
Jun 11, 2010 5.738 6.044 5.738 6.031 215,218 +0.21(+3.61%)
Jun 10, 2010 5.652 5.836 5.633 5.821 181,873 +0.31(+5.58%)
Jun 09, 2010 5.713 5.746 5.453 5.514 175,422 -0.11(-1.89%)
Jun 08, 2010 5.563 5.656 5.502 5.620 192,712 +0.08(+1.40%)
Jun 07, 2010 5.571 5.709 5.461 5.542 285,035 -0.00(-0.07%)
Jun 04, 2010 5.897 6.064 5.522 5.546 271,978 -0.57(-9.39%)
Jun 03, 2010 5.991 6.158 5.962 6.121 112,898 +0.16(+2.74%)
Jun 02, 2010 5.807 5.958 5.514 5.958 178,070 +0.17(+2.96%)
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.