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, 2016 9.699 9.772 9.614 9.691 204,377 -0.02(-0.25%)
Aug 30, 2016 9.650 9.740 9.603 9.715 289,219 +0.04(+0.46%)
Aug 29, 2016 9.695 9.707 9.622 9.671 166,419 +0.02(+0.25%)
Aug 26, 2016 9.679 9.736 9.561 9.646 188,974 -0.02(-0.21%)
Aug 25, 2016 9.528 9.744 9.515 9.666 309,406 +0.07(+0.68%)
Aug 24, 2016 9.650 9.691 9.573 9.601 161,261 -0.05(-0.55%)
Aug 23, 2016 9.666 9.728 9.614 9.654 157,529 +0.14(+1.46%)
Aug 22, 2016 9.483 9.524 9.398 9.516 221,539 +0.04(+0.39%)
Aug 19, 2016 9.446 9.536 9.382 9.479 236,552 +0.02(+0.22%)
Aug 18, 2016 9.353 9.471 9.332 9.459 185,772 +0.11(+1.13%)
Aug 17, 2016 9.271 9.393 9.198 9.353 191,789 +0.03(+0.35%)
Aug 16, 2016 9.369 9.398 9.259 9.320 189,190 -0.04(-0.48%)
Aug 15, 2016 9.304 9.418 9.271 9.365 354,083 +0.07(+0.70%)
Aug 12, 2016 9.365 9.389 9.202 9.300 218,892 -0.06(-0.61%)
Aug 11, 2016 9.365 9.573 9.349 9.357 337,640 +0.00(+0.00%)
Aug 10, 2016 9.438 9.483 9.336 9.357 211,231 -0.09(-0.95%)
Aug 09, 2016 9.687 9.711 9.434 9.446 273,504 -0.26(-2.69%)
Aug 08, 2016 9.622 9.793 9.622 9.707 337,199 +0.11(+1.19%)
Aug 05, 2016 9.336 9.683 9.332 9.593 379,091 +0.33(+3.52%)
Aug 04, 2016 9.353 9.377 9.226 9.267 995,976 -0.06(-0.66%)
Aug 03, 2016 9.226 9.393 9.108 9.328 251,182 +0.12(+1.28%)
Aug 02, 2016 9.373 9.414 9.145 9.210 1,251,327 -0.13(-1.44%)
Aug 01, 2016 9.369 9.524 9.230 9.345 438,621 -0.02(-0.22%)
Jul 29, 2016 9.239 9.638 9.198 9.365 529,607 +0.10(+1.10%)
Jul 28, 2016 9.239 9.316 9.157 9.263 948,872 -0.02(-0.22%)
Jul 27, 2016 8.974 9.442 8.701 9.283 548,629 -0.05(-0.52%)
Jul 26, 2016 9.243 9.414 9.243 9.332 332,355 +0.11(+1.24%)
Jul 25, 2016 9.194 9.292 9.190 9.218 145,532 -0.02(-0.26%)
Jul 22, 2016 9.088 9.255 9.072 9.243 154,125 +0.13(+1.48%)
Jul 21, 2016 9.251 9.308 9.080 9.108 338,475 -0.13(-1.41%)
Jul 20, 2016 9.129 9.271 9.031 9.239 230,903 +0.11(+1.16%)
Jul 19, 2016 9.161 9.206 8.888 9.133 256,082 -0.02(-0.18%)
Jul 18, 2016 9.006 9.239 8.966 9.149 470,817 +0.11(+1.22%)
Jul 15, 2016 9.251 9.251 8.880 9.039 534,958 -0.37(-3.94%)
Jul 14, 2016 9.410 9.503 9.230 9.410 261,130 +0.07(+0.70%)
Jul 13, 2016 9.479 9.569 9.300 9.345 450,686 -0.09(-0.99%)
Jul 12, 2016 9.430 9.577 9.357 9.438 566,632 +0.11(+1.14%)
Jul 11, 2016 9.133 9.499 9.133 9.332 603,045 +0.26(+2.83%)
Jul 08, 2016 8.778 9.096 8.701 9.076 420,504 +0.37(+4.31%)
Jul 07, 2016 8.497 8.705 8.407 8.701 879,494 +0.23(+2.69%)
Jul 05, 2016 8.786 8.786 8.387 8.472 267,613 -0.35(-4.02%)
Jul 01, 2016 8.807 8.827 8.827 8.827 230,415 +0.04(+0.51%)
Jun 30, 2016 8.750 8.790 8.550 8.782 229,046 +0.09(+1.03%)
Jun 29, 2016 8.538 8.733 8.472 8.693 300,980 +0.32(+3.85%)
Jun 28, 2016 8.424 8.489 8.326 8.371 372,259 +0.07(+0.79%)
Jun 27, 2016 8.623 8.807 8.240 8.305 552,560 -0.48(-5.52%)
Jun 24, 2016 8.721 9.033 8.525 8.790 1,620,924 -0.38(-4.18%)
Jun 23, 2016 9.047 9.194 8.982 9.173 428,786 +0.22(+2.46%)
Jun 22, 2016 8.945 9.157 8.807 8.953 301,061 +0.01(+0.09%)
Jun 21, 2016 9.014 9.100 8.823 8.945 174,259 -0.07(-0.81%)
Jun 20, 2016 8.974 9.222 8.892 9.019 214,254 +0.13(+1.42%)
Jun 17, 2016 8.880 9.043 8.831 8.892 612,649 +0.03(+0.37%)
Jun 16, 2016 8.721 8.880 8.546 8.860 316,761 +0.10(+1.12%)
Jun 15, 2016 8.892 8.929 8.705 8.762 226,123 -0.10(-1.15%)
Jun 14, 2016 8.717 8.872 8.538 8.864 281,317 +0.10(+1.12%)
Jun 13, 2016 8.778 8.900 8.644 8.766 291,680 -0.04(-0.46%)
Jun 10, 2016 8.929 9.186 8.729 8.807 196,520 -0.23(-2.57%)
Jun 09, 2016 9.072 9.072 8.929 9.039 206,370 -0.12(-1.29%)
Jun 08, 2016 9.096 9.251 9.096 9.157 165,872 +0.10(+1.13%)
Jun 07, 2016 9.194 9.232 9.027 9.055 210,021 -0.11(-1.20%)
Jun 06, 2016 8.851 9.182 8.843 9.165 316,714 +0.35(+3.93%)
Jun 03, 2016 8.957 9.324 8.750 8.819 205,558 -0.15(-1.64%)
Jun 02, 2016 8.941 9.019 8.856 8.966 267,922 +0.00(+0.00%)
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.