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

Rush Enterprises Cl A (NQ: RUSHA )

45.96 +0.14 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2010 4.658 4.764 4.646 4.678 99,566 +0.05(+1.06%)
Jan 29, 2010 4.715 4.776 4.597 4.629 251,935 -0.05(-1.13%)
Jan 28, 2010 4.882 4.882 4.568 4.682 185,448 -0.16(-3.36%)
Jan 27, 2010 4.577 4.870 4.577 4.845 122,738 +0.22(+4.85%)
Jan 26, 2010 4.674 4.727 4.532 4.621 269,141 -0.09(-1.90%)
Jan 25, 2010 4.768 4.768 4.625 4.711 370,598 +0.01(+0.26%)
Jan 22, 2010 4.687 4.809 4.638 4.699 259,014 +0.01(+0.17%)
Jan 21, 2010 4.845 4.931 4.650 4.691 279,791 -0.13(-2.71%)
Jan 20, 2010 5.017 5.053 4.654 4.821 146,980 -0.26(-5.21%)
Jan 19, 2010 4.691 5.127 4.674 5.086 253,788 +0.42(+9.00%)
Jan 15, 2010 4.882 4.666 4.666 4.666 493,957 -0.19(-3.94%)
Jan 14, 2010 4.784 4.886 4.711 4.858 71,482 +0.07(+1.36%)
Jan 13, 2010 4.817 4.870 4.731 4.792 116,235 +0.01(+0.26%)
Jan 12, 2010 4.931 5.000 4.748 4.780 92,816 -0.20(-3.93%)
Jan 11, 2010 4.858 4.992 4.801 4.976 141,115 +0.17(+3.47%)
Jan 08, 2010 4.825 4.866 4.735 4.809 55,491 -0.05(-1.09%)
Jan 07, 2010 4.886 4.915 4.727 4.862 118,544 -0.02(-0.33%)
Jan 06, 2010 5.098 5.123 4.866 4.878 230,535 -0.22(-4.32%)
Jan 05, 2010 5.037 5.098 4.996 5.098 614,441 +0.04(+0.72%)
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.