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, 2005 4.230 4.344 4.138 4.344 305,602 +0.15(+3.63%)
Aug 30, 2005 4.371 4.393 4.083 4.192 378,930 -0.18(-4.10%)
Aug 29, 2005 4.198 4.437 4.108 4.371 348,188 +0.13(+3.14%)
Aug 26, 2005 4.396 4.407 4.100 4.238 505,695 -0.17(-3.82%)
Aug 25, 2005 4.390 4.426 4.352 4.407 633,086 +0.04(+0.87%)
Aug 24, 2005 4.393 4.428 4.352 4.369 190,725 -0.02(-0.56%)
Aug 23, 2005 4.480 4.496 4.388 4.393 284,732 -0.08(-1.70%)
Aug 22, 2005 4.361 4.505 4.361 4.469 615,315 +0.10(+2.17%)
Aug 19, 2005 4.475 4.475 4.363 4.374 239,197 -0.06(-1.29%)
Aug 18, 2005 4.428 4.496 4.309 4.431 546,283 +0.05(+1.12%)
Aug 17, 2005 4.295 4.415 4.263 4.382 194,130 +0.07(+1.57%)
Aug 16, 2005 4.320 4.415 4.279 4.314 327,970 -0.01(-0.31%)
Aug 15, 2005 4.244 4.382 4.244 4.328 336,049 +0.04(+0.95%)
Aug 12, 2005 4.344 4.347 4.233 4.287 182,591 -0.05(-1.07%)
Aug 11, 2005 4.252 4.363 4.173 4.333 409,951 +0.11(+2.51%)
Aug 10, 2005 4.279 4.306 4.051 4.227 717,265 +0.00(+0.00%)
Aug 09, 2005 4.140 4.303 4.124 4.227 186,065 +0.07(+1.57%)
Aug 08, 2005 4.328 4.328 4.108 4.162 369,128 -0.10(-2.23%)
Aug 05, 2005 4.295 4.393 4.143 4.257 250,530 +0.02(+0.45%)
Aug 04, 2005 4.320 4.322 4.230 4.238 526,572 -0.07(-1.70%)
Aug 03, 2005 4.276 4.325 4.241 4.312 1,009,554 +0.01(+0.32%)
Aug 02, 2005 4.366 4.366 4.293 4.298 1,171,695 -0.04(-0.94%)
Aug 01, 2005 4.350 4.456 4.241 4.339 1,170,992 +0.02(+0.44%)
Jul 29, 2005 4.350 4.350 4.217 4.320 652,046 +0.02(+0.38%)
Jul 28, 2005 4.236 4.303 4.170 4.303 508,861 +0.08(+1.86%)
Jul 27, 2005 4.276 4.325 4.222 4.225 712,760 -0.05(-1.21%)
Jul 26, 2005 4.415 4.439 4.249 4.276 712,292 -0.15(-3.38%)
Jul 25, 2005 4.347 4.483 4.293 4.426 754,039 +0.10(+2.20%)
Jul 22, 2005 4.200 4.347 4.092 4.331 869,711 +0.10(+2.31%)
Jul 21, 2005 4.192 4.344 4.144 4.233 1,028,716 +0.05(+1.30%)
Jul 20, 2005 4.040 4.279 4.024 4.178 1,701,525 +0.13(+3.15%)
Jul 19, 2005 3.961 4.062 3.866 4.051 303,725 +0.05(+1.29%)
Jul 18, 2005 4.005 4.100 3.969 3.999 141,672 +0.04(+0.96%)
Jul 15, 2005 3.871 3.996 3.825 3.961 296,713 +0.06(+1.53%)
Jul 14, 2005 3.999 4.029 3.901 3.901 635,828 -0.05(-1.31%)
Jul 13, 2005 3.920 3.967 3.910 3.953 97,050 +0.02(+0.48%)
Jul 12, 2005 3.899 4.040 3.899 3.934 335,828 +0.01(+0.14%)
Jul 11, 2005 3.871 3.931 3.836 3.929 1,422,248 +0.08(+1.97%)
Jul 08, 2005 3.814 3.852 3.793 3.852 748,923 +0.03(+0.71%)
Jul 07, 2005 3.776 3.863 3.757 3.825 342,741 +0.01(+0.21%)
Jul 06, 2005 3.733 3.820 3.692 3.817 438,473 +0.11(+2.93%)
Jul 05, 2005 3.662 3.711 3.628 3.708 782,160 +0.05(+1.30%)
Jul 01, 2005 3.600 3.679 3.600 3.661 386,479 +0.02(+0.56%)
Jun 30, 2005 3.757 3.763 3.600 3.641 174,637 -0.11(-2.90%)
Jun 29, 2005 3.695 3.804 3.670 3.749 120,375 +0.08(+2.15%)
Jun 28, 2005 3.603 3.708 3.583 3.670 426,459 +0.06(+1.66%)
Jun 27, 2005 3.673 3.741 3.578 3.611 709,767 -0.14(-3.63%)
Jun 24, 2005 3.643 3.755 3.516 3.747 5,660,802 +0.02(+0.51%)
Jun 23, 2005 3.752 3.766 3.662 3.727 584,901 -0.06(-1.65%)
Jun 22, 2005 3.885 3.885 3.776 3.790 223,278 -0.08(-1.97%)
Jun 21, 2005 3.836 3.880 3.776 3.866 189,761 +0.04(+0.92%)
Jun 20, 2005 3.768 3.869 3.768 3.831 341,526 -0.02(-0.63%)
Jun 17, 2005 3.823 3.890 3.714 3.855 161,327 +0.03(+0.85%)
Jun 16, 2005 3.782 3.847 3.738 3.823 337,588 +0.08(+2.25%)
Jun 15, 2005 3.711 3.798 3.708 3.738 229,782 +0.03(+0.73%)
Jun 14, 2005 3.793 3.793 3.673 3.711 199,055 -0.01(-0.22%)
Jun 13, 2005 3.725 3.806 3.649 3.719 325,566 +0.05(+1.33%)
Jun 10, 2005 3.668 3.714 3.657 3.670 317,509 +0.00(+0.07%)
Jun 09, 2005 3.823 3.847 3.613 3.668 200,369 -0.03(-0.74%)
Jun 08, 2005 3.760 3.798 3.687 3.695 432,569 -0.07(-1.81%)
Jun 07, 2005 3.749 3.907 3.749 3.763 569,148 -0.01(-0.36%)
Jun 06, 2005 3.774 3.823 3.752 3.776 239,444 -0.03(-0.79%)
Jun 03, 2005 3.787 3.937 3.787 3.806 331,636 -0.09(-2.30%)
Jun 02, 2005 3.907 3.942 3.882 3.896 284,500 -0.01(-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.