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

Rush Enterprises Cl A (NQ: RUSHA )

52.56 -0.59 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 4.225 4.280 4.155 4.239 196,521 +0.01(+0.33%)
Nov 29, 2004 4.225 4.289 4.158 4.225 441,815 -0.04(-1.05%)
Nov 26, 2004 4.183 4.269 4.163 4.269 183,252 +0.08(+2.00%)
Nov 24, 2004 4.043 4.211 4.043 4.186 238,121 +0.03(+0.60%)
Nov 23, 2004 4.169 4.174 3.974 4.160 350,009 -0.01(-0.20%)
Nov 22, 2004 3.982 4.197 3.904 4.169 931,684 +0.19(+4.69%)
Nov 19, 2004 3.778 4.057 3.764 3.982 9,472,846 +0.20(+5.31%)
Nov 18, 2004 3.820 4.010 3.745 3.781 972,567 -0.04(-1.02%)
Nov 17, 2004 3.862 3.887 3.659 3.820 449,704 -0.04(-1.08%)
Nov 16, 2004 4.216 4.216 3.815 3.862 537,207 -0.29(-6.92%)
Nov 15, 2004 4.160 4.177 4.007 4.149 244,934 -0.02(-0.53%)
Nov 12, 2004 4.166 4.211 4.127 4.172 223,776 -0.04(-0.93%)
Nov 11, 2004 4.202 4.311 4.202 4.211 407,387 -0.08(-1.95%)
Nov 10, 2004 4.174 4.294 4.174 4.294 566,972 +0.07(+1.65%)
Nov 09, 2004 4.172 4.252 4.169 4.225 450,421 +0.03(+0.73%)
Nov 08, 2004 4.169 4.317 4.152 4.194 606,061 +0.01(+0.27%)
Nov 05, 2004 4.110 4.219 4.105 4.183 95,750 +0.07(+1.76%)
Nov 04, 2004 4.049 4.119 4.029 4.110 23,668 -0.01(-0.34%)
Nov 03, 2004 4.029 4.169 4.029 4.124 46,978 +0.05(+1.30%)
Nov 02, 2004 4.016 4.080 4.015 4.071 101,129 +0.01(+0.21%)
Nov 01, 2004 3.904 4.071 3.870 4.063 76,385 +0.04(+0.97%)
Oct 29, 2004 4.032 4.043 3.893 4.024 123,363 +0.02(+0.56%)
Oct 28, 2004 3.974 4.063 3.974 4.001 174,646 +0.03(+0.70%)
Oct 27, 2004 3.974 4.063 3.904 3.974 161,377 +0.02(+0.56%)
Oct 26, 2004 3.840 3.988 3.714 3.951 117,267 +0.15(+3.81%)
Oct 25, 2004 3.667 3.831 3.667 3.806 87,502 +0.16(+4.36%)
Oct 22, 2004 3.611 3.734 3.569 3.647 236,328 +0.03(+0.93%)
Oct 21, 2004 3.764 3.790 3.614 3.614 177,156 -0.14(-3.64%)
Oct 20, 2004 3.405 3.764 3.405 3.751 201,900 +0.32(+9.26%)
Oct 19, 2004 3.477 3.511 3.433 3.433 8,248 -0.06(-1.76%)
Oct 18, 2004 3.374 3.494 3.374 3.494 9,682 +0.11(+3.30%)
Oct 15, 2004 3.430 3.430 3.382 3.382 6,813 -0.05(-1.38%)
Oct 14, 2004 3.416 3.433 3.310 3.430 100,771 -0.01(-0.24%)
Oct 13, 2004 3.352 3.438 3.352 3.438 1,793 +0.05(+1.56%)
Oct 12, 2004 3.360 3.416 3.321 3.385 43,033 +0.09(+2.62%)
Oct 11, 2004 3.165 3.343 3.165 3.299 117,626 +0.06(+1.72%)
Oct 08, 2004 3.187 3.268 3.187 3.243 42,675 -0.01(-0.43%)
Oct 07, 2004 3.166 3.263 3.087 3.257 46,620 +0.04(+1.30%)
Oct 06, 2004 3.215 3.263 3.184 3.215 7,889 +0.09(+2.95%)
Oct 05, 2004 3.148 3.168 3.095 3.123 14,703 -0.03(-0.88%)
Oct 04, 2004 3.123 3.193 3.070 3.151 16,137 +0.03(+0.89%)
Oct 01, 2004 3.039 3.137 2.864 3.123 29,765 +0.07(+2.28%)
Sep 30, 2004 2.875 3.053 2.875 3.053 31,199 +0.24(+8.42%)
Sep 29, 2004 2.914 2.942 2.816 2.816 15,420 -0.10(-3.35%)
Sep 28, 2004 2.920 2.975 2.841 2.914 22,592 +0.07(+2.45%)
Sep 27, 2004 2.908 2.908 2.844 2.844 12,192 -0.06(-2.02%)
Sep 24, 2004 3.042 3.042 2.903 2.903 26,537 -0.19(-6.13%)
Sep 23, 2004 3.067 3.092 2.986 3.092 5,737 -0.02(-0.63%)
Sep 22, 2004 3.193 3.310 3.090 3.112 15,420 -0.09(-2.70%)
Sep 21, 2004 3.430 3.430 3.143 3.198 383,719 -0.01(-0.26%)
Sep 20, 2004 3.204 3.263 3.204 3.207 57,737 +0.04(+1.23%)
Sep 17, 2004 3.053 3.263 3.053 3.168 34,068 +0.08(+2.53%)
Sep 16, 2004 3.204 3.229 3.081 3.090 37,113 -0.02(-0.72%)
Sep 15, 2004 3.134 3.187 3.101 3.112 54,509 -0.01(-0.45%)
Sep 14, 2004 3.134 3.207 3.126 3.126 5,737 -0.07(-2.10%)
Sep 13, 2004 3.123 3.207 3.079 3.193 20,082 -0.01(-0.43%)
Sep 10, 2004 3.148 3.207 3.148 3.207 3,105 +0.02(+0.61%)
Sep 09, 2004 3.056 3.207 3.056 3.187 14,703 +0.15(+4.86%)
Sep 08, 2004 3.059 3.140 2.986 3.039 23,310 -0.01(-0.27%)
Sep 07, 2004 2.992 3.062 2.992 3.048 40,165 +0.15(+5.20%)
Sep 03, 2004 2.816 3.037 2.816 2.897 125,515 -0.03(-0.95%)
Sep 02, 2004 2.931 2.973 2.911 2.925 55,944 -0.05(-1.78%)
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.