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 (%)
Oct 31, 2008 3.415 3.896 3.387 3.819 522,375 +0.37(+10.89%)
Oct 30, 2008 3.244 3.460 3.211 3.444 389,846 +0.29(+9.03%)
Oct 29, 2008 3.073 3.285 3.073 3.158 618,082 +0.04(+1.31%)
Oct 28, 2008 2.897 3.146 2.812 3.118 1,229,584 +0.27(+9.44%)
Oct 27, 2008 2.906 3.024 2.812 2.849 694,742 -0.11(-3.72%)
Oct 24, 2008 2.751 3.101 2.751 2.959 559,205 -0.00(-0.14%)
Oct 23, 2008 2.906 3.056 2.836 2.963 1,385,770 +0.02(+0.69%)
Oct 22, 2008 2.910 3.016 2.881 2.942 589,392 -0.07(-2.30%)
Oct 21, 2008 3.187 3.244 2.877 3.012 465,588 -0.24(-7.28%)
Oct 20, 2008 3.236 3.329 3.126 3.248 473,225 +0.04(+1.14%)
Oct 17, 2008 3.093 3.452 2.967 3.211 674,324 -0.01(-0.25%)
Oct 16, 2008 3.191 3.464 3.016 3.219 676,074 +0.04(+1.41%)
Oct 15, 2008 3.476 3.660 3.166 3.175 440,775 -0.37(-10.56%)
Oct 14, 2008 3.778 4.340 3.452 3.550 858,281 -0.10(-2.79%)
Oct 13, 2008 3.435 3.814 3.252 3.651 695,302 +0.39(+12.00%)
Oct 10, 2008 3.195 3.484 3.105 3.260 1,326,086 -0.08(-2.32%)
Oct 09, 2008 3.615 3.668 3.313 3.338 1,046,775 -0.24(-6.83%)
Oct 08, 2008 3.733 3.810 3.558 3.582 1,259,309 -0.27(-6.98%)
Oct 07, 2008 4.128 4.263 3.851 3.851 795,696 -0.22(-5.41%)
Oct 06, 2008 4.279 4.279 3.941 4.071 1,149,272 -0.31(-7.16%)
Oct 03, 2008 4.776 4.886 4.381 4.385 835,131 -0.31(-6.68%)
Oct 02, 2008 4.984 5.105 4.662 4.699 537,437 -0.33(-6.49%)
Oct 01, 2008 5.163 5.171 4.915 5.025 352,876 -0.19(-3.67%)
Sep 30, 2008 5.110 5.261 4.890 5.216 313,283 +0.17(+3.39%)
Sep 29, 2008 5.245 5.449 4.935 5.045 649,970 -0.29(-5.35%)
Sep 26, 2008 5.310 5.445 5.171 5.330 993,647 -0.08(-1.51%)
Sep 25, 2008 5.367 5.567 5.306 5.412 357,534 +0.07(+1.30%)
Sep 24, 2008 5.510 5.758 5.326 5.343 548,494 -0.17(-3.03%)
Sep 23, 2008 5.506 5.689 5.249 5.510 451,903 +0.00(+0.00%)
Sep 22, 2008 5.889 5.889 5.493 5.510 423,046 -0.39(-6.63%)
Sep 19, 2008 6.170 6.170 5.620 5.901 1,924,199 +0.20(+3.43%)
Sep 18, 2008 5.677 6.007 5.622 5.705 1,754,307 +0.20(+3.70%)
Sep 17, 2008 5.734 5.836 5.453 5.502 877,244 -0.36(-6.12%)
Sep 16, 2008 5.445 5.995 5.339 5.860 509,578 +0.30(+5.35%)
Sep 15, 2008 5.485 5.722 5.461 5.563 301,819 -0.04(-0.73%)
Sep 12, 2008 5.681 5.730 5.575 5.603 264,688 -0.12(-2.07%)
Sep 11, 2008 5.449 5.746 5.440 5.722 691,754 +0.15(+2.71%)
Sep 10, 2008 5.620 5.624 5.493 5.571 400,606 +0.07(+1.26%)
Sep 09, 2008 5.502 5.620 5.445 5.502 470,452 +0.00(+0.00%)
Sep 08, 2008 5.408 5.526 5.233 5.502 411,957 +0.22(+4.17%)
Sep 05, 2008 5.196 5.318 5.127 5.282 456,355 +0.03(+0.62%)
Sep 04, 2008 5.359 5.363 5.139 5.249 390,390 -0.15(-2.87%)
Sep 03, 2008 5.298 5.465 5.196 5.404 625,078 +0.11(+2.00%)
Sep 02, 2008 5.489 5.510 5.171 5.298 398,039 -0.08(-1.44%)
Aug 29, 2008 5.371 5.489 5.339 5.375 296,907 -0.02(-0.45%)
Aug 28, 2008 5.392 5.522 5.355 5.400 439,205 +0.01(+0.23%)
Aug 27, 2008 5.363 5.485 5.359 5.387 353,848 +0.01(+0.15%)
Aug 26, 2008 5.318 5.483 5.208 5.379 197,202 +0.07(+1.23%)
Aug 25, 2008 5.343 5.514 5.202 5.314 285,805 -0.07(-1.21%)
Aug 22, 2008 5.310 5.445 5.280 5.379 229,043 +0.11(+2.09%)
Aug 21, 2008 5.204 5.351 5.204 5.269 581,375 +0.00(+0.08%)
Aug 20, 2008 5.257 5.355 5.176 5.265 171,152 +0.02(+0.47%)
Aug 19, 2008 5.286 5.371 5.197 5.241 476,699 -0.10(-1.83%)
Aug 18, 2008 5.347 5.440 5.282 5.339 367,916 -0.01(-0.15%)
Aug 15, 2008 5.273 5.387 5.163 5.347 613,405 +0.01(+0.15%)
Aug 14, 2008 5.273 5.347 5.102 5.339 206,630 +0.04(+0.69%)
Aug 13, 2008 5.208 5.318 5.171 5.302 270,334 +0.08(+1.48%)
Aug 12, 2008 5.253 5.318 5.139 5.224 516,159 -0.06(-1.16%)
Aug 11, 2008 5.110 5.335 4.980 5.286 290,475 +0.18(+3.59%)
Aug 08, 2008 4.813 5.163 4.678 5.102 496,975 +0.29(+5.92%)
Aug 07, 2008 5.070 5.090 4.719 4.817 596,788 -0.12(-2.39%)
Aug 06, 2008 4.756 5.033 4.687 4.935 563,749 +0.19(+3.95%)
Aug 05, 2008 4.695 4.988 4.656 4.748 432,003 +0.12(+2.55%)
Aug 04, 2008 4.642 4.902 4.446 4.629 372,286 -0.02(-0.53%)
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.