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 (%)
Nov 30, 2005 4.322 4.342 4.233 4.269 379,207 -0.04(-1.03%)
Nov 29, 2005 4.280 4.322 4.225 4.314 331,006 +0.04(+0.85%)
Nov 28, 2005 4.319 4.322 4.194 4.278 342,098 +0.00(+0.00%)
Nov 25, 2005 4.328 4.342 4.269 4.278 81,470 -0.03(-0.71%)
Nov 23, 2005 4.219 4.333 4.149 4.308 181,553 +0.05(+1.25%)
Nov 22, 2005 4.336 4.336 4.222 4.255 510,389 -0.05(-1.17%)
Nov 21, 2005 4.261 4.305 4.202 4.305 232,544 +0.08(+1.78%)
Nov 18, 2005 4.202 4.244 4.119 4.230 533,689 +0.06(+1.47%)
Nov 17, 2005 4.124 4.169 4.027 4.169 287,025 +0.10(+2.40%)
Nov 16, 2005 4.105 4.131 4.043 4.071 187,240 -0.04(-0.95%)
Nov 15, 2005 4.225 4.227 4.107 4.110 252,698 -0.09(-2.13%)
Nov 14, 2005 4.266 4.266 4.188 4.199 459,075 -0.01(-0.26%)
Nov 11, 2005 4.216 4.266 4.191 4.211 167,000 -0.05(-1.24%)
Nov 10, 2005 4.280 4.280 4.160 4.264 260,003 +0.01(+0.20%)
Nov 09, 2005 4.236 4.266 4.127 4.255 312,580 +0.03(+0.79%)
Nov 08, 2005 4.141 4.286 4.091 4.222 459,753 +0.09(+2.16%)
Nov 07, 2005 4.308 4.322 4.127 4.133 458,211 -0.14(-3.39%)
Nov 04, 2005 4.297 4.297 4.158 4.278 168,183 -0.00(-0.07%)
Nov 03, 2005 4.322 4.322 4.255 4.280 399,663 -0.04(-0.90%)
Nov 02, 2005 4.303 4.319 4.222 4.319 317,335 +0.04(+0.98%)
Nov 01, 2005 4.222 4.333 4.174 4.278 603,368 +0.08(+1.86%)
Oct 31, 2005 4.077 4.225 4.074 4.199 475,066 +0.14(+3.51%)
Oct 28, 2005 4.049 4.082 4.015 4.057 173,993 +0.03(+0.62%)
Oct 27, 2005 4.088 4.096 4.029 4.032 217,099 -0.04(-1.09%)
Oct 26, 2005 4.116 4.135 4.029 4.077 134,864 -0.02(-0.48%)
Oct 25, 2005 4.186 4.186 4.052 4.096 214,678 -0.07(-1.67%)
Oct 24, 2005 4.208 4.239 4.121 4.166 396,027 -0.00(-0.07%)
Oct 21, 2005 4.043 4.188 4.043 4.169 249,058 +0.10(+2.47%)
Oct 20, 2005 4.135 4.141 4.013 4.068 759,789 -0.05(-1.15%)
Oct 19, 2005 3.993 4.124 3.993 4.116 940,478 +0.17(+4.38%)
Oct 18, 2005 3.990 3.990 3.907 3.943 164,816 -0.02(-0.56%)
Oct 17, 2005 4.010 4.015 3.935 3.965 239,569 -0.03(-0.70%)
Oct 14, 2005 4.013 4.013 3.893 3.993 246,218 +0.04(+0.99%)
Oct 13, 2005 3.993 3.993 3.890 3.954 178,963 -0.02(-0.49%)
Oct 12, 2005 4.146 4.146 3.893 3.974 271,576 -0.15(-3.65%)
Oct 11, 2005 4.001 4.213 3.976 4.124 529,224 +0.14(+3.50%)
Oct 10, 2005 4.091 4.094 3.979 3.985 212,598 -0.09(-2.12%)
Oct 07, 2005 4.174 4.174 4.071 4.071 163,005 -0.05(-1.22%)
Oct 06, 2005 4.124 4.149 4.077 4.121 211,834 +0.04(+0.89%)
Oct 05, 2005 4.216 4.216 4.082 4.085 233,781 -0.11(-2.59%)
Oct 04, 2005 4.252 4.252 4.166 4.194 220,222 -0.02(-0.46%)
Oct 03, 2005 4.292 4.292 4.202 4.213 184,400 -0.05(-1.11%)
Sep 30, 2005 4.236 4.286 4.102 4.261 212,820 +0.06(+1.39%)
Sep 29, 2005 4.133 4.202 4.080 4.202 180,129 +0.11(+2.66%)
Sep 28, 2005 4.239 4.239 4.085 4.094 220,566 -0.12(-2.91%)
Sep 27, 2005 4.130 4.250 4.071 4.216 457,196 +0.06(+1.34%)
Sep 26, 2005 4.219 4.241 4.035 4.160 376,844 -0.06(-1.39%)
Sep 23, 2005 4.219 4.233 3.946 4.219 272,150 +0.17(+4.13%)
Sep 22, 2005 4.052 4.094 3.990 4.052 158,544 -0.02(-0.55%)
Sep 21, 2005 4.197 4.197 4.021 4.074 464,676 -0.11(-2.66%)
Sep 20, 2005 4.403 4.406 4.057 4.186 535,711 -0.17(-3.97%)
Sep 19, 2005 4.509 4.509 4.358 4.358 197,866 -0.13(-2.86%)
Sep 16, 2005 4.456 4.487 4.375 4.487 443,604 +0.06(+1.39%)
Sep 15, 2005 4.529 4.537 4.381 4.425 218,626 -0.07(-1.55%)
Sep 14, 2005 4.632 4.632 4.467 4.495 237,045 -0.09(-2.01%)
Sep 13, 2005 4.646 4.662 4.559 4.587 178,504 -0.04(-0.90%)
Sep 12, 2005 4.648 4.668 4.534 4.629 317,468 +0.00(+0.06%)
Sep 09, 2005 4.615 4.690 4.559 4.626 505,240 +0.03(+0.55%)
Sep 08, 2005 4.556 4.612 4.540 4.601 188,678 +0.01(+0.30%)
Sep 07, 2005 4.551 4.595 4.529 4.587 290,314 +0.01(+0.31%)
Sep 06, 2005 4.559 4.598 4.548 4.573 331,415 +0.02(+0.37%)
Sep 02, 2005 4.545 4.565 4.495 4.556 295,144 +0.04(+0.86%)
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.