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 (%)
Apr 30, 2010 6.855 6.903 6.606 6.606 289,987 -0.26(-3.86%)
Apr 29, 2010 6.675 6.895 6.590 6.871 268,145 +0.27(+4.14%)
Apr 28, 2010 6.594 6.692 6.565 6.598 200,473 +0.04(+0.68%)
Apr 27, 2010 6.745 6.903 6.549 6.553 362,007 -0.15(-2.19%)
Apr 26, 2010 6.622 6.720 6.533 6.700 299,095 +0.06(+0.86%)
Apr 23, 2010 6.598 6.647 6.504 6.643 599,330 +0.07(+1.05%)
Apr 22, 2010 6.545 6.635 6.451 6.573 591,438 +0.09(+1.32%)
Apr 21, 2010 6.313 6.565 6.247 6.488 510,285 +0.22(+3.44%)
Apr 20, 2010 6.317 6.357 6.235 6.272 369,373 -0.06(-0.90%)
Apr 19, 2010 6.276 6.361 6.162 6.329 277,430 +0.01(+0.19%)
Apr 16, 2010 6.582 6.582 6.256 6.317 563,040 -0.33(-5.02%)
Apr 15, 2010 6.471 6.773 6.471 6.651 862,111 +0.19(+2.90%)
Apr 14, 2010 6.398 6.463 6.361 6.463 132,894 +0.10(+1.60%)
Apr 13, 2010 6.419 6.447 6.349 6.361 258,396 -0.10(-1.51%)
Apr 12, 2010 6.353 6.459 6.296 6.459 200,029 +0.13(+2.06%)
Apr 09, 2010 6.296 6.382 6.211 6.329 143,105 +0.02(+0.26%)
Apr 08, 2010 6.247 6.341 6.203 6.313 260,099 +0.05(+0.85%)
Apr 07, 2010 5.950 6.292 5.934 6.260 481,528 +0.30(+4.99%)
Apr 06, 2010 5.762 5.987 5.677 5.962 177,545 +0.17(+2.96%)
Apr 05, 2010 5.587 5.799 5.587 5.791 252,328 +0.20(+3.65%)
Apr 01, 2010 5.412 5.587 5.587 5.587 188,454 +0.20(+3.79%)
Mar 31, 2010 5.322 5.428 5.322 5.383 309,235 +0.02(+0.38%)
Mar 30, 2010 5.257 5.436 5.257 5.363 212,171 +0.15(+2.81%)
Mar 29, 2010 5.294 5.335 5.159 5.216 320,530 -0.07(-1.39%)
Mar 26, 2010 5.196 5.318 5.196 5.290 157,757 +0.13(+2.45%)
Mar 25, 2010 5.196 5.322 5.106 5.163 178,394 +0.00(+0.08%)
Mar 24, 2010 5.237 5.257 5.123 5.159 151,897 -0.09(-1.78%)
Mar 23, 2010 5.224 5.277 5.212 5.253 152,641 +0.05(+1.02%)
Mar 22, 2010 5.068 5.224 5.068 5.200 160,998 +0.05(+0.95%)
Mar 19, 2010 5.249 5.249 5.086 5.151 398,419 -0.06(-1.17%)
Mar 18, 2010 5.233 5.257 5.139 5.212 73,220 -0.01(-0.16%)
Mar 17, 2010 5.155 5.290 5.151 5.220 303,564 +0.06(+1.10%)
Mar 16, 2010 5.106 5.212 5.074 5.163 209,086 +0.07(+1.36%)
Mar 15, 2010 5.053 5.123 4.976 5.094 157,048 +0.02(+0.40%)
Mar 12, 2010 5.131 5.131 5.025 5.074 243,769 -0.02(-0.32%)
Mar 11, 2010 5.066 5.127 5.017 5.090 153,350 +0.00(+0.00%)
Mar 10, 2010 4.740 5.151 4.740 5.090 284,861 +0.10(+2.04%)
Mar 09, 2010 4.809 5.066 4.764 4.988 260,715 +0.18(+3.64%)
Mar 08, 2010 4.727 4.854 4.727 4.813 270,174 +0.07(+1.55%)
Mar 05, 2010 4.564 4.772 4.503 4.740 345,318 +0.22(+4.87%)
Mar 04, 2010 4.499 4.572 4.479 4.519 187,114 +0.02(+0.45%)
Mar 03, 2010 4.499 4.609 4.454 4.499 200,537 +0.02(+0.55%)
Mar 02, 2010 4.487 4.577 4.422 4.475 491,675 +0.01(+0.18%)
Mar 01, 2010 4.499 4.564 4.426 4.466 446,105 +0.01(+0.27%)
Feb 26, 2010 4.540 4.585 4.426 4.454 310,125 -0.09(-2.06%)
Feb 25, 2010 4.597 4.629 4.491 4.548 162,569 -0.05(-1.06%)
Feb 24, 2010 4.845 4.878 4.348 4.597 447,867 -0.22(-4.49%)
Feb 23, 2010 5.057 5.114 4.809 4.813 234,061 -0.24(-4.76%)
Feb 22, 2010 5.041 5.110 5.008 5.053 139,839 +0.05(+0.98%)
Feb 19, 2010 4.968 5.119 4.935 5.004 290,117 +0.03(+0.66%)
Feb 18, 2010 4.776 4.992 4.734 4.972 171,498 +0.20(+4.10%)
Feb 17, 2010 4.581 4.780 4.544 4.776 153,171 +0.23(+5.02%)
Feb 16, 2010 4.589 4.593 4.405 4.548 174,359 -0.01(-0.18%)
Feb 12, 2010 4.548 4.556 4.556 4.556 231,396 -0.07(-1.41%)
Feb 11, 2010 4.483 4.629 4.422 4.621 136,408 +0.11(+2.35%)
Feb 10, 2010 4.507 4.524 4.381 4.515 262,705 -0.03(-0.63%)
Feb 09, 2010 4.621 4.621 4.405 4.544 186,211 +0.01(+0.18%)
Feb 08, 2010 4.756 4.756 4.483 4.536 165,256 -0.24(-5.03%)
Feb 05, 2010 4.784 4.805 4.638 4.776 125,273 +0.02(+0.43%)
Feb 04, 2010 4.699 4.792 4.699 4.756 243,806 -0.00(-0.09%)
Feb 03, 2010 4.740 4.813 4.654 4.760 145,561 -0.02(-0.43%)
Feb 02, 2010 4.674 4.829 4.674 4.780 384,482 +0.10(+2.18%)
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.