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

Rush Enterprises Cl A (NQ: RUSHA )

45.34 -0.48 (-1.06%)
Streaming Delayed Price Updated: 12:37 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 (%)
Apr 30, 2007 5.637 5.722 5.540 5.651 682,007 -0.02(-0.43%)
Apr 27, 2007 5.819 5.822 5.580 5.675 414,836 -0.15(-2.57%)
Apr 26, 2007 5.795 5.825 5.700 5.825 238,781 +0.05(+0.85%)
Apr 25, 2007 5.841 5.841 5.754 5.776 279,847 -0.07(-1.25%)
Apr 24, 2007 5.885 5.885 5.678 5.849 150,984 +0.14(+2.52%)
Apr 23, 2007 5.795 5.822 5.407 5.705 512,762 -0.11(-1.91%)
Apr 20, 2007 5.643 5.874 5.610 5.817 501,319 +0.24(+4.24%)
Apr 19, 2007 5.570 5.637 5.436 5.580 680,115 -0.07(-1.16%)
Apr 18, 2007 5.371 5.659 5.371 5.646 653,750 +0.19(+3.54%)
Apr 17, 2007 5.570 5.570 5.377 5.453 192,286 -0.02(-0.30%)
Apr 16, 2007 5.292 5.526 5.290 5.469 177,798 +0.20(+3.76%)
Apr 13, 2007 5.257 5.282 5.189 5.271 156,605 -0.01(-0.15%)
Apr 12, 2007 5.224 5.279 5.214 5.279 102,866 +0.05(+0.99%)
Apr 11, 2007 5.265 5.301 5.197 5.227 197,281 -0.01(-0.21%)
Apr 10, 2007 5.184 5.306 5.173 5.238 135,864 +0.04(+0.84%)
Apr 09, 2007 5.349 5.349 5.192 5.195 606,864 -0.14(-2.60%)
Apr 05, 2007 5.317 5.439 5.317 5.333 130,814 +0.01(+0.26%)
Apr 04, 2007 5.170 5.320 5.159 5.320 363,552 +0.16(+3.05%)
Apr 03, 2007 5.246 5.320 5.159 5.162 481,122 -0.06(-1.14%)
Apr 02, 2007 5.276 5.426 5.181 5.222 270,612 +0.00(+0.05%)
Mar 30, 2007 5.393 5.447 5.138 5.219 470,408 -0.18(-3.27%)
Mar 29, 2007 5.246 5.409 5.222 5.396 170,978 +0.18(+3.38%)
Mar 28, 2007 5.238 5.287 5.195 5.219 666,099 -0.06(-1.08%)
Mar 27, 2007 5.428 5.428 5.257 5.276 228,409 -0.18(-3.34%)
Mar 26, 2007 5.472 5.515 5.428 5.458 242,134 +0.00(+0.00%)
Mar 23, 2007 5.485 5.485 5.417 5.458 195,956 -0.01(-0.15%)
Mar 22, 2007 5.485 5.488 5.398 5.466 240,025 -0.01(-0.20%)
Mar 21, 2007 5.271 5.477 5.243 5.477 195,694 +0.22(+4.19%)
Mar 20, 2007 5.186 5.328 5.186 5.257 203,394 +0.07(+1.36%)
Mar 19, 2007 5.241 5.273 5.146 5.186 498,720 -0.01(-0.21%)
Mar 16, 2007 5.189 5.222 5.148 5.197 695,747 -0.01(-0.10%)
Mar 15, 2007 5.140 5.216 5.140 5.203 477,593 +0.07(+1.32%)
Mar 14, 2007 4.996 5.148 4.985 5.135 239,381 +0.12(+2.33%)
Mar 13, 2007 5.129 5.284 5.015 5.018 386,457 -0.11(-2.17%)
Mar 12, 2007 5.116 5.204 5.094 5.129 218,776 +0.05(+1.02%)
Mar 09, 2007 5.097 5.113 5.048 5.078 220,790 +0.02(+0.43%)
Mar 08, 2007 5.086 5.195 5.013 5.056 306,106 +0.02(+0.43%)
Mar 07, 2007 5.072 5.072 5.007 5.034 211,419 -0.03(-0.54%)
Mar 06, 2007 4.874 5.097 4.863 5.061 695,475 +0.22(+4.60%)
Mar 05, 2007 4.885 4.983 4.839 4.839 789,294 -0.06(-1.28%)
Mar 02, 2007 4.961 5.013 4.882 4.901 424,799 -0.11(-2.12%)
Mar 01, 2007 4.942 5.179 4.926 5.007 169,414 -0.04(-0.75%)
Feb 28, 2007 5.021 5.113 5.013 5.045 509,008 +0.03(+0.54%)
Feb 27, 2007 5.230 5.230 4.983 5.018 329,817 -0.23(-4.45%)
Feb 26, 2007 5.374 5.374 5.241 5.252 181,932 -0.08(-1.53%)
Feb 23, 2007 5.393 5.420 5.290 5.333 314,918 -0.08(-1.55%)
Feb 22, 2007 5.404 5.439 5.355 5.417 274,728 +0.01(+0.15%)
Feb 21, 2007 5.445 5.564 5.398 5.409 499,022 -0.13(-2.40%)
Feb 20, 2007 5.347 5.542 5.344 5.542 344,765 +0.17(+3.19%)
Feb 16, 2007 5.455 5.496 5.328 5.371 198,845 -0.07(-1.35%)
Feb 15, 2007 5.488 5.523 5.420 5.445 270,723 -0.02(-0.30%)
Feb 14, 2007 5.328 5.480 5.301 5.461 407,872 +0.12(+2.29%)
Feb 13, 2007 5.173 5.339 5.135 5.339 361,391 +0.20(+3.97%)
Feb 12, 2007 5.170 5.170 5.091 5.135 175,259 -0.04(-0.74%)
Feb 09, 2007 5.176 5.186 5.108 5.173 212,276 +0.01(+0.21%)
Feb 08, 2007 5.089 5.173 5.056 5.162 275,269 +0.05(+1.06%)
Feb 07, 2007 4.958 5.138 4.947 5.108 297,471 +0.16(+3.18%)
Feb 06, 2007 4.877 4.953 4.847 4.950 124,089 +0.08(+1.67%)
Feb 05, 2007 4.893 4.893 4.822 4.869 204,686 -0.01(-0.22%)
Feb 02, 2007 4.901 4.972 4.877 4.879 126,110 -0.00(-0.06%)
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.