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 31, 2016 9.043 9.163 8.847 8.974 374,175 +0.06(+0.69%)
May 27, 2016 8.819 8.913 8.913 8.913 349,426 +0.07(+0.83%)
May 26, 2016 8.927 8.927 8.658 8.839 355,242 +0.06(+0.70%)
May 25, 2016 8.660 8.786 8.656 8.778 194,761 +0.15(+1.80%)
May 24, 2016 8.252 8.644 8.203 8.623 420,509 +0.44(+5.43%)
May 23, 2016 8.301 8.421 8.179 8.179 398,221 -0.11(-1.33%)
May 20, 2016 8.236 8.407 8.159 8.289 600,449 +0.11(+1.35%)
May 19, 2016 8.138 8.228 8.061 8.179 406,885 -0.02(-0.30%)
May 18, 2016 8.191 8.403 8.126 8.203 583,216 -0.09(-1.03%)
May 17, 2016 7.865 8.424 7.865 8.289 549,681 +0.39(+4.95%)
May 16, 2016 7.959 8.122 7.890 7.898 412,090 -0.02(-0.21%)
May 13, 2016 7.918 8.008 7.837 7.914 427,171 -0.02(-0.21%)
May 12, 2016 7.922 8.047 7.865 7.930 539,064 +0.06(+0.78%)
May 11, 2016 8.016 8.069 7.857 7.869 491,049 -0.16(-1.98%)
May 10, 2016 7.747 8.098 7.747 8.028 823,746 +0.48(+6.31%)
May 09, 2016 7.686 7.719 7.531 7.551 339,294 -0.15(-1.96%)
May 06, 2016 7.519 7.739 7.519 7.702 291,327 +0.16(+2.11%)
May 05, 2016 7.474 7.743 7.474 7.543 268,793 -0.04(-0.59%)
May 04, 2016 7.466 7.853 7.466 7.588 307,811 -0.18(-2.26%)
May 03, 2016 7.833 8.057 7.670 7.763 360,002 -0.17(-2.16%)
May 02, 2016 8.032 8.089 7.882 7.935 477,242 -0.09(-1.12%)
Apr 29, 2016 8.065 8.150 7.820 8.024 311,271 -0.07(-0.86%)
Apr 28, 2016 7.979 8.228 7.857 8.093 674,722 +0.09(+1.07%)
Apr 27, 2016 7.572 8.020 7.291 8.008 650,873 +0.39(+5.14%)
Apr 26, 2016 7.413 7.649 7.134 7.617 632,974 +0.25(+3.43%)
Apr 25, 2016 7.364 7.437 7.238 7.364 427,468 -0.04(-0.50%)
Apr 22, 2016 7.311 7.478 7.205 7.401 544,222 +0.12(+1.62%)
Apr 21, 2016 7.242 7.458 6.995 7.282 716,206 -0.04(-0.61%)
Apr 20, 2016 7.380 7.450 6.969 7.327 285,418 -0.04(-0.61%)
Apr 19, 2016 7.303 7.429 7.124 7.372 197,340 +0.09(+1.23%)
Apr 18, 2016 7.181 7.291 7.091 7.282 301,468 +0.02(+0.34%)
Apr 15, 2016 7.344 7.393 7.217 7.258 410,235 -0.13(-1.76%)
Apr 14, 2016 7.217 7.409 7.122 7.388 462,722 +0.18(+2.43%)
Apr 13, 2016 7.013 7.254 7.001 7.213 459,515 +0.26(+3.75%)
Apr 12, 2016 6.887 7.013 6.867 6.952 396,461 +0.05(+0.71%)
Apr 11, 2016 6.920 7.095 6.899 6.903 190,179 +0.03(+0.47%)
Apr 08, 2016 6.924 7.038 6.822 6.871 192,245 +0.04(+0.54%)
Apr 07, 2016 6.956 7.211 6.740 6.834 798,240 -0.19(-2.67%)
Apr 06, 2016 7.054 7.329 6.899 7.022 207,526 -0.02(-0.23%)
Apr 05, 2016 7.009 7.217 6.952 7.038 321,043 -0.04(-0.58%)
Apr 04, 2016 7.213 7.405 7.062 7.079 266,553 -0.11(-1.59%)
Apr 01, 2016 7.331 7.511 7.156 7.193 222,361 -0.24(-3.23%)
Mar 31, 2016 7.388 7.505 7.319 7.433 563,170 +0.03(+0.39%)
Mar 30, 2016 7.454 7.592 7.307 7.405 194,866 -0.02(-0.27%)
Mar 29, 2016 7.225 7.482 7.119 7.425 307,510 +0.19(+2.59%)
Mar 28, 2016 7.205 7.305 7.093 7.238 222,052 +0.06(+0.85%)
Mar 24, 2016 7.022 7.177 7.177 7.177 210,293 +0.11(+1.56%)
Mar 23, 2016 7.340 7.340 7.054 7.066 392,938 -0.30(-4.04%)
Mar 22, 2016 7.482 7.482 7.340 7.364 201,941 -0.14(-1.90%)
Mar 21, 2016 7.421 7.542 7.360 7.507 244,282 +0.06(+0.77%)
Mar 18, 2016 7.331 7.474 7.066 7.450 663,785 +0.17(+2.29%)
Mar 17, 2016 7.046 7.303 6.944 7.282 2,211,843 +0.24(+3.41%)
Mar 16, 2016 7.168 7.225 6.936 7.042 757,894 -0.15(-2.10%)
Mar 15, 2016 7.340 7.344 7.136 7.193 419,014 -0.21(-2.81%)
Mar 14, 2016 7.531 7.543 7.323 7.401 553,129 -0.13(-1.78%)
Mar 11, 2016 7.405 7.547 7.291 7.535 508,808 +0.18(+2.44%)
Mar 10, 2016 7.474 7.584 7.274 7.356 322,554 -0.07(-0.88%)
Mar 09, 2016 7.344 7.462 7.205 7.421 340,715 +0.09(+1.28%)
Mar 08, 2016 7.600 7.653 7.315 7.327 369,849 -0.31(-4.06%)
Mar 07, 2016 7.617 7.710 7.445 7.637 509,753 +0.07(+0.86%)
Mar 04, 2016 7.515 7.625 7.421 7.572 494,477 +0.07(+0.92%)
Mar 03, 2016 7.527 7.668 7.482 7.503 652,009 +0.01(+0.11%)
Mar 02, 2016 7.348 7.551 7.319 7.494 773,130 +0.13(+1.77%)
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.