Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl A (NQ: RUSHA )

45.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2004 3.225 3.315 3.094 3.211 198,760 -0.03(-0.84%)
May 27, 2004 3.179 3.257 3.179 3.238 9,569 -0.01(-0.25%)
May 26, 2004 3.274 3.274 3.203 3.247 190,663 -0.01(-0.42%)
May 25, 2004 3.344 3.396 3.247 3.260 53,739 +0.00(+0.00%)
May 24, 2004 3.266 3.401 3.190 3.260 191,031 +0.07(+2.21%)
May 21, 2004 3.190 3.209 3.152 3.190 149,806 -0.06(-1.76%)
May 20, 2004 3.260 3.263 3.143 3.247 37,175 -0.01(-0.17%)
May 19, 2004 3.173 3.328 3.173 3.252 483,651 +0.11(+3.64%)
May 18, 2004 3.160 3.179 3.097 3.138 8,833 -0.10(-3.02%)
May 17, 2004 3.233 3.236 3.206 3.236 5,889 -0.02(-0.75%)
May 14, 2004 3.312 3.325 3.252 3.260 454,573 +0.01(+0.17%)
May 13, 2004 3.355 3.396 3.255 3.255 69,934 -0.14(-4.08%)
May 12, 2004 3.393 3.396 3.320 3.393 47,113 -0.00(-0.07%)
May 11, 2004 3.385 3.423 3.309 3.396 718,483 +0.11(+3.21%)
May 10, 2004 3.450 3.499 3.225 3.290 71,774 -0.23(-6.49%)
May 07, 2004 3.586 3.641 3.518 3.518 25,765 -0.08(-2.34%)
May 06, 2004 3.597 3.624 3.507 3.603 92,755 -0.01(-0.15%)
May 05, 2004 3.692 3.692 3.423 3.608 75,823 -0.05(-1.26%)
May 04, 2004 3.506 3.747 3.506 3.654 534,446 +0.11(+3.22%)
May 03, 2004 3.540 3.540 3.448 3.540 66,621 +0.01(+0.23%)
Apr 30, 2004 3.537 3.540 3.462 3.532 32,022 +0.01(+0.15%)
Apr 29, 2004 3.521 3.657 3.502 3.526 30,550 +0.02(+0.62%)
Apr 28, 2004 3.681 3.681 3.505 3.505 172,995 -0.10(-2.72%)
Apr 27, 2004 3.585 3.668 3.585 3.603 268,327 +0.00(+0.08%)
Apr 26, 2004 3.532 3.665 3.532 3.600 384,639 +0.08(+2.24%)
Apr 23, 2004 3.401 3.592 3.355 3.521 515,306 +0.12(+3.68%)
Apr 22, 2004 3.260 3.415 3.181 3.396 1,900,007 +0.17(+5.31%)
Apr 21, 2004 3.505 3.529 3.165 3.225 220,109 -0.03(-0.84%)
Apr 20, 2004 3.266 3.532 3.219 3.252 1,778,542 +0.10(+3.19%)
Apr 19, 2004 3.089 3.152 2.926 3.152 114,103 +0.00(+0.00%)
Apr 16, 2004 3.051 3.152 3.051 3.152 13,618 +0.03(+0.87%)
Apr 15, 2004 3.111 3.152 2.964 3.124 4,048 -0.03(-0.86%)
Apr 14, 2004 3.141 3.152 3.103 3.152 55,947 -0.01(-0.43%)
Apr 13, 2004 3.149 3.192 3.111 3.165 217,532 +0.04(+1.30%)
Apr 12, 2004 2.945 3.130 2.945 3.124 108,214 +0.02(+0.79%)
Apr 08, 2004 3.097 3.152 3.002 3.100 36,807 +0.00(+0.00%)
Apr 07, 2004 3.100 3.100 3.078 3.100 21,716 -0.05(-1.64%)
Apr 06, 2004 2.997 3.152 2.997 3.152 19,139 +0.00(+0.09%)
Apr 05, 2004 3.152 3.152 3.124 3.149 4,784 -0.00(-0.09%)
Apr 02, 2004 3.217 3.217 3.054 3.152 22,452 +0.00(+0.00%)
Apr 01, 2004 3.152 3.152 3.138 3.152 5,153 +0.00(+0.00%)
Mar 31, 2004 3.089 3.192 3.070 3.152 43,064 -0.07(-2.19%)
Mar 30, 2004 3.056 3.233 3.056 3.222 107,846 +0.01(+0.17%)
Mar 29, 2004 3.124 3.230 2.978 3.217 59,996 +0.01(+0.25%)
Mar 26, 2004 3.192 3.233 2.989 3.209 12,514 +0.01(+0.25%)
Mar 25, 2004 3.124 3.230 3.124 3.200 29,446 +0.03(+1.03%)
Mar 24, 2004 3.168 3.192 3.165 3.168 8,833 -0.02(-0.77%)
Mar 23, 2004 3.233 3.233 3.046 3.192 8,097 -0.03(-0.84%)
Mar 22, 2004 3.124 3.228 3.048 3.219 23,556 -0.01(-0.25%)
Mar 19, 2004 3.230 3.230 3.108 3.228 7,729 -0.00(-0.08%)
Mar 18, 2004 3.233 3.233 3.179 3.230 8,833 -0.00(-0.08%)
Mar 17, 2004 3.062 3.233 3.056 3.233 3,680 +0.03(+0.85%)
Mar 16, 2004 3.143 3.274 2.970 3.206 20,612 -0.04(-1.34%)
Mar 15, 2004 3.274 3.274 3.198 3.249 44,537 -0.01(-0.33%)
Mar 12, 2004 3.287 3.287 3.190 3.260 23,924 +0.03(+0.84%)
Mar 11, 2004 3.233 3.233 3.160 3.233 18,771 +0.01(+0.17%)
Mar 10, 2004 3.233 3.233 3.130 3.228 30,918 -0.00(-0.08%)
Mar 09, 2004 3.233 3.276 3.192 3.230 64,781 -0.00(-0.08%)
Mar 08, 2004 3.287 3.287 3.233 3.233 50,426 -0.03(-0.83%)
Mar 05, 2004 3.339 3.342 3.247 3.260 173,731 -0.01(-0.41%)
Mar 04, 2004 3.054 3.315 3.054 3.274 338,261 +0.03(+0.84%)
Mar 03, 2004 3.260 3.260 3.135 3.247 22,820 -0.06(-1.81%)
Mar 02, 2004 3.260 3.336 3.195 3.306 57,787 +0.07(+2.27%)
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.