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

Rush Enterprises Cl A (NQ: RUSHA )

45.13 +0.37 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2008 4.605 4.707 4.471 4.654 455,547 +0.05(+1.15%)
Jul 31, 2008 4.511 4.650 4.462 4.601 1,168,537 +0.01(+0.27%)
Jul 30, 2008 4.695 4.695 4.499 4.589 860,558 -0.05(-1.05%)
Jul 29, 2008 4.638 4.654 4.487 4.638 796,869 +0.06(+1.25%)
Jul 28, 2008 4.552 4.715 4.491 4.581 447,582 -0.01(-0.18%)
Jul 25, 2008 4.829 4.894 4.548 4.589 667,156 -0.20(-4.17%)
Jul 24, 2008 5.180 5.192 4.715 4.788 758,839 -0.55(-10.37%)
Jul 23, 2008 5.359 5.463 5.167 5.343 979,925 +0.04(+0.85%)
Jul 22, 2008 5.008 5.322 4.964 5.298 731,351 +0.25(+5.01%)
Jul 21, 2008 5.139 5.245 4.976 5.045 659,216 -0.09(-1.75%)
Jul 18, 2008 5.045 5.233 4.809 5.135 523,352 +0.10(+1.94%)
Jul 17, 2008 4.894 5.078 4.682 5.037 821,451 +0.15(+3.00%)
Jul 16, 2008 4.483 4.923 4.409 4.890 575,326 +0.42(+9.29%)
Jul 15, 2008 4.662 4.662 4.344 4.475 692,544 -0.27(-5.75%)
Jul 14, 2008 4.951 4.951 4.617 4.748 475,117 -0.20(-4.04%)
Jul 11, 2008 4.715 4.972 4.483 4.947 678,525 +0.17(+3.50%)
Jul 10, 2008 4.691 4.878 4.591 4.780 470,697 +0.02(+0.43%)
Jul 09, 2008 4.951 4.951 4.731 4.760 447,506 -0.18(-3.63%)
Jul 08, 2008 4.682 4.968 4.654 4.939 414,519 +0.26(+5.67%)
Jul 07, 2008 4.760 4.890 4.581 4.674 483,752 -0.05(-1.04%)
Jul 04, 2008 4.813 4.870 4.654 4.723 282,127 +0.00(+0.00%)
Jul 03, 2008 4.813 4.870 4.654 4.723 282,127 -0.07(-1.45%)
Jul 02, 2008 4.858 4.858 4.625 4.792 687,815 -0.07(-1.51%)
Jul 01, 2008 4.854 5.196 4.780 4.866 733,013 -0.03(-0.58%)
Jun 30, 2008 4.939 5.094 4.850 4.894 388,663 -0.05(-1.07%)
Jun 27, 2008 4.984 5.155 4.890 4.947 1,174,627 -0.06(-1.14%)
Jun 26, 2008 5.192 5.316 4.951 5.004 225,497 -0.26(-4.95%)
Jun 25, 2008 5.123 5.306 5.061 5.265 620,195 +0.15(+2.95%)
Jun 24, 2008 5.159 5.200 5.029 5.114 378,111 -0.11(-2.03%)
Jun 23, 2008 5.326 5.408 5.131 5.220 303,350 -0.06(-1.08%)
Jun 20, 2008 5.253 5.322 5.163 5.277 780,948 -0.02(-0.31%)
Jun 19, 2008 5.253 5.306 5.147 5.294 866,855 +0.03(+0.54%)
Jun 18, 2008 5.534 5.726 5.249 5.265 641,875 -0.31(-5.56%)
Jun 17, 2008 5.754 5.905 5.522 5.575 551,853 -0.17(-2.98%)
Jun 16, 2008 5.815 5.815 5.656 5.746 371,793 -0.10(-1.74%)
Jun 13, 2008 5.750 5.848 5.705 5.848 202,306 +0.17(+2.94%)
Jun 12, 2008 5.807 5.893 5.681 5.681 335,007 -0.07(-1.20%)
Jun 11, 2008 6.031 6.097 5.673 5.750 537,839 -0.31(-5.17%)
Jun 10, 2008 6.084 6.329 6.003 6.064 504,727 -0.11(-1.85%)
Jun 09, 2008 6.243 6.492 6.141 6.178 331,231 -0.03(-0.46%)
Jun 06, 2008 6.590 6.704 6.198 6.207 408,664 -0.44(-6.62%)
Jun 05, 2008 6.488 6.761 6.463 6.647 370,590 +0.15(+2.32%)
Jun 04, 2008 6.577 6.675 6.455 6.496 327,204 -0.12(-1.85%)
Jun 03, 2008 6.553 6.781 6.553 6.618 722,171 +0.08(+1.18%)
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.