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 (%)
Sep 30, 2016 9.707 10.06 9.634 9.976 377,849 +0.33(+3.42%)
Sep 29, 2016 9.569 9.785 9.540 9.646 200,350 +0.03(+0.30%)
Sep 28, 2016 9.336 9.638 9.336 9.618 297,083 +0.17(+1.81%)
Sep 27, 2016 9.434 9.581 9.393 9.446 321,185 -0.02(-0.26%)
Sep 26, 2016 9.703 9.760 9.422 9.471 428,881 -0.28(-2.88%)
Sep 23, 2016 9.935 10.03 9.744 9.752 439,455 -0.19(-1.93%)
Sep 22, 2016 10.02 10.05 9.915 9.944 1,255,793 +0.00(+0.00%)
Sep 21, 2016 9.552 9.964 9.446 9.944 579,523 +0.37(+3.87%)
Sep 20, 2016 9.503 9.687 9.495 9.573 241,536 +0.15(+1.64%)
Sep 19, 2016 9.414 9.461 9.320 9.418 180,364 +0.08(+0.83%)
Sep 16, 2016 9.430 9.430 9.251 9.340 810,983 -0.10(-1.08%)
Sep 15, 2016 9.259 9.471 9.259 9.442 342,531 +0.16(+1.76%)
Sep 14, 2016 9.255 9.349 9.133 9.279 260,511 +0.07(+0.75%)
Sep 13, 2016 9.459 9.479 9.153 9.210 194,429 -0.32(-3.38%)
Sep 12, 2016 9.300 9.569 9.287 9.532 221,719 +0.18(+1.96%)
Sep 09, 2016 9.748 9.793 9.332 9.349 433,765 -0.54(-5.48%)
Sep 08, 2016 9.882 9.964 9.829 9.891 278,613 -0.03(-0.29%)
Sep 07, 2016 9.919 9.980 9.622 9.919 448,534 -0.04(-0.37%)
Sep 06, 2016 9.671 10.22 9.671 9.956 1,039,757 +0.36(+3.78%)
Sep 02, 2016 9.646 9.593 9.593 9.593 307,220 +0.03(+0.30%)
Sep 01, 2016 9.724 9.764 9.524 9.565 329,067 -0.13(-1.30%)
Aug 31, 2016 9.699 9.772 9.614 9.691 204,377 -0.02(-0.25%)
Aug 30, 2016 9.650 9.740 9.603 9.715 289,219 +0.04(+0.46%)
Aug 29, 2016 9.695 9.707 9.622 9.671 166,419 +0.02(+0.25%)
Aug 26, 2016 9.679 9.736 9.561 9.646 188,974 -0.02(-0.21%)
Aug 25, 2016 9.528 9.744 9.515 9.666 309,406 +0.07(+0.68%)
Aug 24, 2016 9.650 9.691 9.573 9.601 161,261 -0.05(-0.55%)
Aug 23, 2016 9.666 9.728 9.614 9.654 157,529 +0.14(+1.46%)
Aug 22, 2016 9.483 9.524 9.398 9.516 221,539 +0.04(+0.39%)
Aug 19, 2016 9.446 9.536 9.382 9.479 236,552 +0.02(+0.22%)
Aug 18, 2016 9.353 9.471 9.332 9.459 185,772 +0.11(+1.13%)
Aug 17, 2016 9.271 9.393 9.198 9.353 191,789 +0.03(+0.35%)
Aug 16, 2016 9.369 9.398 9.259 9.320 189,190 -0.04(-0.48%)
Aug 15, 2016 9.304 9.418 9.271 9.365 354,083 +0.07(+0.70%)
Aug 12, 2016 9.365 9.389 9.202 9.300 218,892 -0.06(-0.61%)
Aug 11, 2016 9.365 9.573 9.349 9.357 337,640 +0.00(+0.00%)
Aug 10, 2016 9.438 9.483 9.336 9.357 211,231 -0.09(-0.95%)
Aug 09, 2016 9.687 9.711 9.434 9.446 273,504 -0.26(-2.69%)
Aug 08, 2016 9.622 9.793 9.622 9.707 337,199 +0.11(+1.19%)
Aug 05, 2016 9.336 9.683 9.332 9.593 379,091 +0.33(+3.52%)
Aug 04, 2016 9.353 9.377 9.226 9.267 995,976 -0.06(-0.66%)
Aug 03, 2016 9.226 9.393 9.108 9.328 251,182 +0.12(+1.28%)
Aug 02, 2016 9.373 9.414 9.145 9.210 1,251,327 -0.13(-1.44%)
Aug 01, 2016 9.369 9.524 9.230 9.345 438,621 -0.02(-0.22%)
Jul 29, 2016 9.239 9.638 9.198 9.365 529,607 +0.10(+1.10%)
Jul 28, 2016 9.239 9.316 9.157 9.263 948,872 -0.02(-0.22%)
Jul 27, 2016 8.974 9.442 8.701 9.283 548,629 -0.05(-0.52%)
Jul 26, 2016 9.243 9.414 9.243 9.332 332,355 +0.11(+1.24%)
Jul 25, 2016 9.194 9.292 9.190 9.218 145,532 -0.02(-0.26%)
Jul 22, 2016 9.088 9.255 9.072 9.243 154,125 +0.13(+1.48%)
Jul 21, 2016 9.251 9.308 9.080 9.108 338,475 -0.13(-1.41%)
Jul 20, 2016 9.129 9.271 9.031 9.239 230,903 +0.11(+1.16%)
Jul 19, 2016 9.161 9.206 8.888 9.133 256,082 -0.02(-0.18%)
Jul 18, 2016 9.006 9.239 8.966 9.149 470,817 +0.11(+1.22%)
Jul 15, 2016 9.251 9.251 8.880 9.039 534,958 -0.37(-3.94%)
Jul 14, 2016 9.410 9.503 9.230 9.410 261,130 +0.07(+0.70%)
Jul 13, 2016 9.479 9.569 9.300 9.345 450,686 -0.09(-0.99%)
Jul 12, 2016 9.430 9.577 9.357 9.438 566,632 +0.11(+1.14%)
Jul 11, 2016 9.133 9.499 9.133 9.332 603,045 +0.26(+2.83%)
Jul 08, 2016 8.778 9.096 8.701 9.076 420,504 +0.37(+4.31%)
Jul 07, 2016 8.497 8.705 8.407 8.701 879,494 +0.23(+2.69%)
Jul 05, 2016 8.786 8.786 8.387 8.472 267,613 -0.35(-4.02%)
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.