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 (%)
Dec 31, 2009 4.935 4.845 4.845 4.845 125,391 -0.08(-1.57%)
Dec 30, 2009 4.984 5.013 4.801 4.923 163,037 -0.11(-2.11%)
Dec 29, 2009 5.053 5.053 4.980 5.029 58,528 +0.01(+0.16%)
Dec 28, 2009 5.049 5.119 4.980 5.021 104,106 +0.01(+0.24%)
Dec 24, 2009 5.033 5.037 4.976 5.008 42,313 +0.02(+0.33%)
Dec 23, 2009 4.821 5.066 4.821 4.992 182,310 +0.21(+4.43%)
Dec 22, 2009 4.572 4.845 4.560 4.780 290,274 +0.23(+5.11%)
Dec 21, 2009 4.446 4.589 4.446 4.548 298,443 +0.15(+3.33%)
Dec 18, 2009 4.507 4.524 4.393 4.401 521,141 -0.06(-1.28%)
Dec 17, 2009 4.487 4.567 4.381 4.458 139,628 -0.08(-1.71%)
Dec 16, 2009 4.585 4.642 4.409 4.536 153,283 +0.01(+0.27%)
Dec 15, 2009 4.442 4.568 4.377 4.524 441,165 +0.05(+1.09%)
Dec 14, 2009 4.446 4.513 4.401 4.475 362,076 +0.03(+0.73%)
Dec 11, 2009 4.483 4.670 4.348 4.442 479,030 -0.02(-0.55%)
Dec 10, 2009 4.870 4.870 4.454 4.466 490,394 -0.36(-7.51%)
Dec 09, 2009 4.886 4.915 4.788 4.829 162,552 -0.06(-1.25%)
Dec 08, 2009 4.870 4.964 4.870 4.890 173,029 -0.04(-0.74%)
Dec 07, 2009 4.829 4.943 4.829 4.927 146,688 +0.08(+1.68%)
Dec 04, 2009 4.581 4.845 4.532 4.845 571,749 +0.37(+8.19%)
Dec 03, 2009 4.564 4.589 4.401 4.479 251,172 -0.05(-1.17%)
Dec 02, 2009 4.462 4.552 4.409 4.532 247,859 +0.09(+1.92%)
Dec 01, 2009 4.450 4.511 4.324 4.446 198,113 +0.06(+1.30%)
Nov 30, 2009 4.316 4.413 4.173 4.389 366,522 +0.05(+1.22%)
Nov 27, 2009 4.352 4.450 4.332 4.336 164,569 -0.18(-4.06%)
Nov 25, 2009 4.475 4.572 4.434 4.519 274,731 +0.06(+1.28%)
Nov 24, 2009 4.503 4.503 4.226 4.462 238,103 -0.03(-0.64%)
Nov 23, 2009 4.413 4.597 4.340 4.491 339,414 +0.16(+3.77%)
Nov 20, 2009 4.556 4.711 4.312 4.328 305,708 -0.28(-6.10%)
Nov 19, 2009 4.772 4.772 4.577 4.609 310,891 -0.23(-4.72%)
Nov 18, 2009 4.903 4.955 4.740 4.837 114,098 -0.07(-1.41%)
Nov 17, 2009 4.882 4.976 4.792 4.907 156,049 -0.02(-0.33%)
Nov 16, 2009 4.682 4.976 4.682 4.923 186,906 +0.30(+6.53%)
Nov 13, 2009 4.511 4.658 4.409 4.621 133,304 +0.14(+3.09%)
Nov 12, 2009 4.625 4.764 4.471 4.483 151,814 -0.15(-3.34%)
Nov 11, 2009 4.617 4.678 4.536 4.638 139,093 +0.09(+1.88%)
Nov 10, 2009 4.609 4.634 4.519 4.552 97,908 -0.07(-1.59%)
Nov 09, 2009 4.629 4.760 4.605 4.625 344,150 +0.04(+0.80%)
Nov 06, 2009 4.524 4.638 4.483 4.589 296,700 -0.01(-0.27%)
Nov 05, 2009 4.532 4.689 4.503 4.601 271,419 +0.13(+2.82%)
Nov 04, 2009 4.646 4.662 4.458 4.475 389,797 -0.15(-3.35%)
Nov 03, 2009 4.405 4.833 4.369 4.629 354,371 +0.18(+4.03%)
Nov 02, 2009 4.475 4.581 4.332 4.450 131,167 +0.00(+0.00%)
Oct 30, 2009 4.593 4.593 4.430 4.450 356,694 -0.20(-4.29%)
Oct 29, 2009 4.666 4.666 4.568 4.650 156,908 +0.08(+1.69%)
Oct 28, 2009 4.691 4.744 4.532 4.572 241,104 -0.11(-2.43%)
Oct 27, 2009 4.735 4.874 4.682 4.687 188,518 -0.04(-0.95%)
Oct 26, 2009 4.727 4.813 4.691 4.731 181,412 +0.02(+0.52%)
Oct 23, 2009 4.821 4.939 4.687 4.707 193,399 -0.22(-4.55%)
Oct 22, 2009 4.850 4.939 4.711 4.931 339,800 +0.00(+0.08%)
Oct 21, 2009 5.155 5.294 4.837 4.927 280,208 -0.24(-4.73%)
Oct 20, 2009 5.196 5.233 5.155 5.171 179,395 -0.02(-0.39%)
Oct 19, 2009 5.163 5.212 5.127 5.192 195,786 +0.07(+1.27%)
Oct 16, 2009 5.147 5.200 5.041 5.127 139,139 -0.06(-1.10%)
Oct 15, 2009 5.192 5.265 4.951 5.184 176,332 -0.04(-0.70%)
Oct 14, 2009 5.314 5.314 5.184 5.220 313,531 +0.00(+0.00%)
Oct 13, 2009 5.171 5.277 5.151 5.220 247,874 +0.03(+0.63%)
Oct 12, 2009 5.212 5.286 5.176 5.188 211,533 -0.03(-0.62%)
Oct 09, 2009 5.200 5.233 5.094 5.220 199,163 +0.02(+0.47%)
Oct 08, 2009 5.176 5.233 5.123 5.196 448,465 +0.07(+1.35%)
Oct 07, 2009 5.208 5.208 5.021 5.127 110,780 -0.03(-0.55%)
Oct 06, 2009 5.070 5.298 5.066 5.155 124,951 +0.13(+2.60%)
Oct 05, 2009 4.878 5.045 4.870 5.025 149,532 +0.19(+3.88%)
Oct 02, 2009 4.947 4.988 4.825 4.837 140,219 -0.17(-3.42%)
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.