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

Rush Enterprises Cl A (NQ: RUSHA )

53.09 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 4.032 4.043 3.893 4.024 123,363 +0.02(+0.56%)
Oct 28, 2004 3.974 4.063 3.974 4.001 174,646 +0.03(+0.70%)
Oct 27, 2004 3.974 4.063 3.904 3.974 161,377 +0.02(+0.56%)
Oct 26, 2004 3.840 3.988 3.714 3.951 117,267 +0.15(+3.81%)
Oct 25, 2004 3.667 3.831 3.667 3.806 87,502 +0.16(+4.36%)
Oct 22, 2004 3.611 3.734 3.569 3.647 236,328 +0.03(+0.93%)
Oct 21, 2004 3.764 3.790 3.614 3.614 177,156 -0.14(-3.64%)
Oct 20, 2004 3.405 3.764 3.405 3.751 201,900 +0.32(+9.26%)
Oct 19, 2004 3.477 3.511 3.433 3.433 8,248 -0.06(-1.76%)
Oct 18, 2004 3.374 3.494 3.374 3.494 9,682 +0.11(+3.30%)
Oct 15, 2004 3.430 3.430 3.382 3.382 6,813 -0.05(-1.38%)
Oct 14, 2004 3.416 3.433 3.310 3.430 100,771 -0.01(-0.24%)
Oct 13, 2004 3.352 3.438 3.352 3.438 1,793 +0.05(+1.56%)
Oct 12, 2004 3.360 3.416 3.321 3.385 43,033 +0.09(+2.62%)
Oct 11, 2004 3.165 3.343 3.165 3.299 117,626 +0.06(+1.72%)
Oct 08, 2004 3.187 3.268 3.187 3.243 42,675 -0.01(-0.43%)
Oct 07, 2004 3.166 3.263 3.087 3.257 46,620 +0.04(+1.30%)
Oct 06, 2004 3.215 3.263 3.184 3.215 7,889 +0.09(+2.95%)
Oct 05, 2004 3.148 3.168 3.095 3.123 14,703 -0.03(-0.88%)
Oct 04, 2004 3.123 3.193 3.070 3.151 16,137 +0.03(+0.89%)
Oct 01, 2004 3.039 3.137 2.864 3.123 29,765 +0.07(+2.28%)
Sep 30, 2004 2.875 3.053 2.875 3.053 31,199 +0.24(+8.42%)
Sep 29, 2004 2.914 2.942 2.816 2.816 15,420 -0.10(-3.35%)
Sep 28, 2004 2.920 2.975 2.841 2.914 22,592 +0.07(+2.45%)
Sep 27, 2004 2.908 2.908 2.844 2.844 12,192 -0.06(-2.02%)
Sep 24, 2004 3.042 3.042 2.903 2.903 26,537 -0.19(-6.13%)
Sep 23, 2004 3.067 3.092 2.986 3.092 5,737 -0.02(-0.63%)
Sep 22, 2004 3.193 3.310 3.090 3.112 15,420 -0.09(-2.70%)
Sep 21, 2004 3.430 3.430 3.143 3.198 383,719 -0.01(-0.26%)
Sep 20, 2004 3.204 3.263 3.204 3.207 57,737 +0.04(+1.23%)
Sep 17, 2004 3.053 3.263 3.053 3.168 34,068 +0.08(+2.53%)
Sep 16, 2004 3.204 3.229 3.081 3.090 37,113 -0.02(-0.72%)
Sep 15, 2004 3.134 3.187 3.101 3.112 54,509 -0.01(-0.45%)
Sep 14, 2004 3.134 3.207 3.126 3.126 5,737 -0.07(-2.10%)
Sep 13, 2004 3.123 3.207 3.079 3.193 20,082 -0.01(-0.43%)
Sep 10, 2004 3.148 3.207 3.148 3.207 3,105 +0.02(+0.61%)
Sep 09, 2004 3.056 3.207 3.056 3.187 14,703 +0.15(+4.86%)
Sep 08, 2004 3.059 3.140 2.986 3.039 23,310 -0.01(-0.27%)
Sep 07, 2004 2.992 3.062 2.992 3.048 40,165 +0.15(+5.20%)
Sep 03, 2004 2.816 3.037 2.816 2.897 125,515 -0.03(-0.95%)
Sep 02, 2004 2.931 2.973 2.911 2.925 55,944 -0.05(-1.78%)
Sep 01, 2004 2.956 3.014 2.788 2.978 44,468 +0.07(+2.50%)
Aug 31, 2004 3.081 3.081 2.816 2.906 34,068 -0.08(-2.80%)
Aug 30, 2004 3.053 3.053 2.989 2.989 1,075 -0.02(-0.74%)
Aug 27, 2004 3.112 3.129 3.012 3.012 11,475 -0.06(-1.82%)
Aug 26, 2004 3.098 3.148 3.067 3.067 90,371 -0.01(-0.27%)
Aug 25, 2004 3.112 3.112 3.042 3.076 61,681 -0.03(-1.08%)
Aug 24, 2004 3.235 3.235 3.109 3.109 12,551 -0.04(-1.41%)
Aug 23, 2004 3.081 3.235 3.081 3.154 34,427 +0.07(+2.35%)
Aug 20, 2004 3.112 3.112 3.067 3.081 44,827 +0.01(+0.45%)
Aug 19, 2004 3.067 3.095 3.045 3.067 178,590 -0.02(-0.54%)
Aug 18, 2004 3.073 3.332 3.067 3.084 99,695 +0.06(+1.94%)
Aug 17, 2004 2.959 3.204 2.959 3.026 159,225 +0.06(+2.17%)
Aug 16, 2004 2.970 3.006 2.819 2.961 330,644 -0.03(-1.03%)
Aug 13, 2004 2.998 3.076 2.914 2.992 244,934 -0.02(-0.65%)
Aug 12, 2004 3.126 3.129 2.989 3.012 62,757 -0.13(-4.00%)
Aug 11, 2004 3.179 3.179 3.129 3.137 19,723 -0.04(-1.40%)
Aug 10, 2004 3.165 3.235 3.165 3.182 26,896 -0.03(-0.78%)
Aug 09, 2004 3.282 3.335 3.182 3.207 137,708 -0.17(-4.96%)
Aug 06, 2004 3.396 3.397 3.268 3.374 29,406 -0.04(-1.22%)
Aug 05, 2004 3.444 3.544 3.408 3.416 68,854 -0.04(-1.21%)
Aug 04, 2004 3.517 3.519 3.399 3.458 102,205 -0.09(-2.67%)
Aug 03, 2004 3.458 3.597 3.458 3.553 108,484 +0.06(+1.76%)
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.