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

Rush Enterprises Cl A (NQ: RUSHA )

45.13 +0.37 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 4.225 4.409 4.214 4.409 164,161 +0.12(+2.92%)
Dec 30, 2004 4.328 4.350 4.241 4.284 106,741 +0.00(+0.06%)
Dec 29, 2004 4.355 4.361 4.279 4.282 469,664 +0.00(+0.06%)
Dec 28, 2004 4.211 4.298 4.116 4.279 376,541 +0.07(+1.61%)
Dec 27, 2004 4.219 4.241 4.108 4.211 151,647 -0.01(-0.26%)
Dec 23, 2004 4.276 4.347 4.222 4.222 711,490 -0.03(-0.70%)
Dec 22, 2004 3.934 4.279 3.915 4.252 546,960 +0.10(+2.35%)
Dec 21, 2004 4.200 4.200 4.081 4.154 265,014 +0.05(+1.19%)
Dec 20, 2004 4.146 4.208 4.075 4.105 162,689 -0.10(-2.39%)
Dec 17, 2004 4.078 4.238 4.078 4.206 371,020 -0.01(-0.32%)
Dec 16, 2004 4.195 4.227 4.143 4.219 76,191 +0.00(+0.06%)
Dec 15, 2004 4.143 4.227 4.102 4.217 238,513 +0.14(+3.47%)
Dec 14, 2004 4.075 4.102 4.070 4.075 128,458 +0.03(+0.67%)
Dec 13, 2004 4.021 4.048 3.874 4.048 265,750 +0.06(+1.57%)
Dec 10, 2004 4.007 4.043 3.885 3.986 124,409 -0.04(-0.88%)
Dec 09, 2004 4.130 4.130 4.007 4.021 360,346 -0.10(-2.31%)
Dec 08, 2004 4.265 4.265 4.089 4.116 288,939 -0.09(-2.07%)
Dec 07, 2004 4.412 4.412 4.203 4.203 277,529 -0.15(-3.37%)
Dec 06, 2004 4.350 4.453 4.347 4.350 122,569 -0.04(-0.87%)
Dec 03, 2004 4.347 4.445 4.347 4.388 451,260 +0.04(+0.94%)
Dec 02, 2004 4.211 4.483 4.200 4.347 742,040 +0.09(+2.04%)
Dec 01, 2004 4.157 4.306 4.075 4.260 381,326 +0.13(+3.16%)
Nov 30, 2004 4.116 4.170 4.048 4.130 201,705 +0.01(+0.33%)
Nov 29, 2004 4.116 4.178 4.051 4.116 453,469 -0.04(-1.05%)
Nov 26, 2004 4.075 4.159 4.056 4.159 188,086 +0.08(+2.00%)
Nov 24, 2004 3.939 4.102 3.939 4.078 244,402 +0.02(+0.60%)
Nov 23, 2004 4.062 4.067 3.871 4.054 359,241 -0.01(-0.20%)
Nov 22, 2004 3.880 4.089 3.804 4.062 956,260 +0.18(+4.69%)
Nov 19, 2004 3.681 3.953 3.668 3.880 9,722,721 +0.20(+5.31%)
Nov 18, 2004 3.722 3.907 3.649 3.684 998,221 -0.04(-1.02%)
Nov 17, 2004 3.763 3.787 3.564 3.722 461,566 -0.04(-1.08%)
Nov 16, 2004 4.108 4.108 3.717 3.763 551,377 -0.28(-6.92%)
Nov 15, 2004 4.054 4.070 3.904 4.043 251,395 -0.02(-0.53%)
Nov 12, 2004 4.059 4.102 4.021 4.064 229,679 -0.04(-0.93%)
Nov 11, 2004 4.094 4.200 4.094 4.102 418,134 -0.08(-1.95%)
Nov 10, 2004 4.067 4.184 4.067 4.184 581,927 +0.07(+1.65%)
Nov 09, 2004 4.064 4.143 4.062 4.116 462,303 +0.03(+0.73%)
Nov 08, 2004 4.062 4.206 4.045 4.086 622,048 +0.01(+0.27%)
Nov 05, 2004 4.005 4.111 3.999 4.075 98,276 +0.07(+1.76%)
Nov 04, 2004 3.945 4.013 3.926 4.005 24,292 -0.01(-0.34%)
Nov 03, 2004 3.926 4.062 3.926 4.018 48,217 +0.05(+1.30%)
Nov 02, 2004 3.913 3.975 3.912 3.967 103,797 +0.01(+0.21%)
Nov 01, 2004 3.804 3.967 3.771 3.958 78,400 +0.04(+0.97%)
Oct 29, 2004 3.929 3.939 3.793 3.920 126,618 +0.02(+0.56%)
Oct 28, 2004 3.871 3.958 3.871 3.899 179,252 +0.03(+0.70%)
Oct 27, 2004 3.871 3.958 3.804 3.871 165,634 +0.02(+0.56%)
Oct 26, 2004 3.741 3.885 3.619 3.850 120,360 +0.14(+3.81%)
Oct 25, 2004 3.573 3.733 3.573 3.708 89,810 +0.15(+4.36%)
Oct 22, 2004 3.518 3.638 3.478 3.554 242,561 +0.03(+0.93%)
Oct 21, 2004 3.668 3.692 3.521 3.521 181,829 -0.13(-3.64%)
Oct 20, 2004 3.317 3.668 3.317 3.654 207,226 +0.31(+9.26%)
Oct 19, 2004 3.388 3.420 3.344 3.344 8,465 -0.06(-1.76%)
Oct 18, 2004 3.287 3.404 3.287 3.404 9,938 +0.11(+3.30%)
Oct 15, 2004 3.342 3.342 3.296 3.296 6,993 -0.05(-1.38%)
Oct 14, 2004 3.328 3.344 3.225 3.342 103,429 -0.01(-0.24%)
Oct 13, 2004 3.266 3.350 3.266 3.350 1,840 +0.05(+1.56%)
Oct 12, 2004 3.274 3.328 3.236 3.298 44,169 +0.08(+2.62%)
Oct 11, 2004 3.084 3.257 3.084 3.214 120,728 +0.05(+1.72%)
Oct 08, 2004 3.105 3.184 3.105 3.160 43,801 -0.01(-0.43%)
Oct 07, 2004 3.085 3.179 3.008 3.173 47,849 +0.04(+1.30%)
Oct 06, 2004 3.133 3.179 3.103 3.133 8,097 +0.09(+2.95%)
Oct 05, 2004 3.067 3.086 3.016 3.043 15,091 -0.03(-0.89%)
Oct 04, 2004 3.043 3.111 2.991 3.070 16,563 +0.03(+0.89%)
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.