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 29, 2009 4.821 4.821 4.629 4.756 414,782 -0.02(-0.51%)
May 28, 2009 4.744 4.850 4.646 4.780 263,215 +0.07(+1.56%)
May 27, 2009 4.817 4.854 4.662 4.707 546,433 -0.16(-3.35%)
May 26, 2009 4.430 5.041 4.417 4.870 558,258 +0.40(+9.03%)
May 22, 2009 4.585 4.678 4.413 4.466 323,271 -0.09(-2.06%)
May 21, 2009 4.556 4.723 4.418 4.560 344,644 -0.07(-1.58%)
May 20, 2009 4.711 4.919 4.609 4.634 286,220 -0.02(-0.44%)
May 19, 2009 4.797 4.797 4.458 4.654 374,951 -0.20(-4.11%)
May 18, 2009 4.593 4.886 4.593 4.854 263,723 +0.31(+6.72%)
May 15, 2009 4.695 4.780 4.450 4.548 415,898 -0.16(-3.38%)
May 14, 2009 4.719 4.858 4.593 4.707 245,057 +0.00(+0.09%)
May 13, 2009 5.004 5.147 4.601 4.703 705,932 -0.40(-7.83%)
May 12, 2009 5.400 5.400 5.061 5.102 265,490 -0.28(-5.15%)
May 11, 2009 5.485 5.612 5.322 5.379 329,256 -0.22(-3.93%)
May 08, 2009 5.510 5.697 5.498 5.599 690,034 +0.18(+3.39%)
May 07, 2009 5.636 5.644 5.351 5.416 585,834 -0.15(-2.71%)
May 06, 2009 5.567 5.640 5.440 5.567 441,192 +0.04(+0.74%)
May 05, 2009 5.681 5.815 5.481 5.526 1,066,202 -0.16(-2.87%)
May 04, 2009 5.489 6.076 5.489 5.689 512,361 +0.26(+4.88%)
May 01, 2009 5.330 5.542 5.180 5.424 811,722 +0.06(+1.14%)
Apr 30, 2009 5.241 5.420 4.915 5.363 797,941 +0.11(+2.17%)
Apr 29, 2009 4.748 5.286 4.621 5.249 795,068 +0.54(+11.42%)
Apr 28, 2009 4.422 4.719 4.422 4.711 299,613 +0.22(+5.00%)
Apr 27, 2009 4.401 4.507 4.316 4.487 731,587 -0.07(-1.52%)
Apr 24, 2009 4.279 4.784 4.153 4.556 615,847 +0.29(+6.88%)
Apr 23, 2009 4.096 4.308 3.880 4.263 805,695 +0.10(+2.45%)
Apr 22, 2009 4.234 4.438 4.128 4.161 416,769 -0.18(-4.13%)
Apr 21, 2009 3.896 4.340 3.533 4.340 464,408 +0.29(+7.25%)
Apr 20, 2009 4.279 4.299 3.900 4.047 479,978 -0.46(-10.14%)
Apr 17, 2009 4.532 4.638 4.405 4.503 330,757 -0.01(-0.27%)
Apr 16, 2009 4.503 4.634 4.185 4.515 530,500 +0.05(+1.19%)
Apr 15, 2009 4.299 4.507 4.275 4.462 133,103 +0.13(+2.91%)
Apr 14, 2009 4.385 4.458 4.271 4.336 156,027 -0.11(-2.39%)
Apr 13, 2009 4.250 4.454 4.104 4.442 228,732 +0.12(+2.73%)
Apr 09, 2009 4.291 4.564 4.047 4.324 741,670 +0.15(+3.61%)
Apr 08, 2009 4.145 4.201 4.022 4.173 428,192 +0.04(+0.89%)
Apr 07, 2009 4.157 4.210 4.087 4.136 531,712 -0.08(-1.84%)
Apr 06, 2009 4.214 4.238 4.116 4.214 303,157 -0.04(-0.86%)
Apr 03, 2009 4.320 4.320 4.161 4.250 426,243 -0.07(-1.70%)
Apr 02, 2009 3.819 4.393 3.370 4.324 763,740 +0.61(+16.47%)
Apr 01, 2009 3.550 3.717 3.478 3.713 576,387 +0.08(+2.13%)
Mar 31, 2009 3.704 3.774 3.431 3.635 732,193 -0.03(-0.78%)
Mar 30, 2009 3.484 3.696 3.268 3.664 533,668 -0.29(-7.32%)
Mar 26, 2009 3.904 3.961 3.586 3.953 555,833 +0.12(+3.19%)
Mar 25, 2009 3.745 3.949 3.639 3.831 337,469 +0.11(+2.96%)
Mar 24, 2009 3.945 4.047 3.717 3.721 266,106 -0.30(-7.50%)
Mar 23, 2009 3.798 4.075 3.468 4.022 410,792 +0.65(+19.35%)
Mar 20, 2009 3.554 3.798 3.366 3.370 417,773 -0.14(-4.06%)
Mar 19, 2009 3.774 3.977 3.497 3.513 389,156 -0.24(-6.51%)
Mar 18, 2009 3.268 3.766 3.048 3.757 595,362 +0.46(+13.97%)
Mar 17, 2009 3.044 3.297 2.967 3.297 374,114 +0.23(+7.58%)
Mar 16, 2009 3.175 3.242 2.979 3.065 297,007 -0.06(-1.96%)
Mar 13, 2009 3.089 3.166 3.016 3.126 336,357 +0.07(+2.27%)
Mar 12, 2009 2.661 3.065 2.641 3.056 517,269 +0.39(+14.50%)
Mar 11, 2009 2.673 2.808 2.613 2.669 198,473 +0.01(+0.31%)
Mar 10, 2009 2.608 2.796 2.445 2.661 293,999 +0.13(+5.15%)
Mar 09, 2009 2.600 2.649 2.510 2.531 265,767 -0.09(-3.57%)
Mar 06, 2009 2.588 2.677 2.514 2.624 289,722 +0.08(+3.04%)
Mar 05, 2009 2.722 2.783 2.535 2.547 259,488 -0.24(-8.49%)
Mar 04, 2009 2.816 2.853 2.730 2.783 367,570 -0.14(-4.74%)
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.