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

Rush Enterprises Cl A (NQ: RUSHA )

53.09 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 4.430 4.530 4.283 4.505 357,102 +0.05(+1.22%)
Nov 27, 2009 4.467 4.568 4.446 4.450 160,339 -0.19(-4.06%)
Nov 25, 2009 4.593 4.693 4.551 4.639 267,671 +0.06(+1.28%)
Nov 24, 2009 4.622 4.622 4.338 4.580 231,983 -0.03(-0.64%)
Nov 23, 2009 4.530 4.718 4.455 4.609 330,691 +0.17(+3.77%)
Nov 20, 2009 4.676 4.835 4.425 4.442 297,852 -0.29(-6.10%)
Nov 19, 2009 4.898 4.898 4.697 4.731 302,901 -0.23(-4.72%)
Nov 18, 2009 5.032 5.086 4.865 4.965 111,166 -0.07(-1.41%)
Nov 17, 2009 5.011 5.107 4.919 5.036 152,038 -0.02(-0.33%)
Nov 16, 2009 4.806 5.107 4.806 5.053 182,102 +0.31(+6.53%)
Nov 13, 2009 4.630 4.781 4.526 4.743 129,878 +0.14(+3.09%)
Nov 12, 2009 4.747 4.890 4.588 4.601 147,912 -0.16(-3.34%)
Nov 11, 2009 4.739 4.802 4.655 4.760 135,518 +0.09(+1.88%)
Nov 10, 2009 4.731 4.756 4.639 4.672 95,391 -0.08(-1.59%)
Nov 09, 2009 4.752 4.885 4.726 4.747 335,306 +0.04(+0.80%)
Nov 06, 2009 4.643 4.760 4.601 4.710 289,075 -0.01(-0.27%)
Nov 05, 2009 4.651 4.812 4.622 4.722 264,443 +0.13(+2.82%)
Nov 04, 2009 4.768 4.785 4.576 4.593 379,779 -0.16(-3.35%)
Nov 03, 2009 4.522 4.961 4.484 4.752 345,263 +0.18(+4.03%)
Nov 02, 2009 4.593 4.701 4.446 4.568 127,796 +0.00(+0.00%)
Oct 30, 2009 4.714 4.714 4.547 4.568 347,527 -0.20(-4.29%)
Oct 29, 2009 4.789 4.789 4.689 4.773 152,875 +0.08(+1.69%)
Oct 28, 2009 4.814 4.869 4.651 4.693 234,907 -0.12(-2.43%)
Oct 27, 2009 4.860 5.003 4.806 4.810 183,673 -0.05(-0.95%)
Oct 26, 2009 4.852 4.940 4.814 4.856 176,749 +0.03(+0.52%)
Oct 23, 2009 4.948 5.069 4.810 4.831 188,428 -0.23(-4.55%)
Oct 22, 2009 4.977 5.069 4.835 5.061 331,067 +0.00(+0.08%)
Oct 21, 2009 5.291 5.433 4.965 5.057 273,007 -0.25(-4.73%)
Oct 20, 2009 5.333 5.371 5.291 5.308 174,784 -0.02(-0.39%)
Oct 19, 2009 5.300 5.350 5.262 5.329 190,755 +0.07(+1.27%)
Oct 16, 2009 5.283 5.337 5.174 5.262 135,564 -0.06(-1.10%)
Oct 15, 2009 5.329 5.404 5.082 5.320 171,801 -0.04(-0.70%)
Oct 14, 2009 5.454 5.454 5.320 5.358 305,474 +0.00(+0.00%)
Oct 13, 2009 5.308 5.417 5.287 5.358 241,504 +0.03(+0.63%)
Oct 12, 2009 5.350 5.425 5.312 5.325 206,096 -0.03(-0.62%)
Oct 09, 2009 5.337 5.371 5.228 5.358 194,044 +0.03(+0.47%)
Oct 08, 2009 5.312 5.371 5.258 5.333 436,940 +0.07(+1.35%)
Oct 07, 2009 5.346 5.346 5.153 5.262 107,933 -0.03(-0.55%)
Oct 06, 2009 5.203 5.438 5.199 5.291 121,740 +0.13(+2.60%)
Oct 05, 2009 5.007 5.178 4.998 5.157 145,689 +0.19(+3.88%)
Oct 02, 2009 5.078 5.120 4.952 4.965 136,616 -0.18(-3.42%)
Oct 01, 2009 5.354 5.375 5.107 5.141 171,719 -0.26(-4.88%)
Sep 30, 2009 5.605 5.605 5.375 5.404 292,669 -0.19(-3.37%)
Sep 29, 2009 5.613 5.668 5.592 5.592 142,609 -0.02(-0.30%)
Sep 28, 2009 5.509 5.718 5.479 5.609 301,189 +0.15(+2.76%)
Sep 25, 2009 5.479 5.592 5.259 5.458 135,093 -0.05(-0.91%)
Sep 24, 2009 5.555 5.567 5.438 5.509 207,920 -0.02(-0.30%)
Sep 23, 2009 5.609 5.647 5.500 5.525 375,872 -0.08(-1.42%)
Sep 22, 2009 5.676 5.755 5.605 5.605 574,601 -0.00(-0.07%)
Sep 21, 2009 5.609 5.655 5.572 5.609 120,189 -0.07(-1.25%)
Sep 18, 2009 5.643 5.755 5.455 5.680 294,242 +0.06(+1.12%)
Sep 17, 2009 5.530 5.638 5.358 5.617 170,512 +0.10(+1.74%)
Sep 16, 2009 5.504 5.546 5.358 5.521 131,439 +0.03(+0.61%)
Sep 15, 2009 5.421 5.517 5.379 5.488 76,358 +0.05(+0.92%)
Sep 14, 2009 5.425 5.530 5.380 5.438 95,446 -0.03(-0.61%)
Sep 11, 2009 5.680 5.709 5.454 5.471 85,666 -0.17(-3.04%)
Sep 10, 2009 5.580 5.647 5.488 5.643 75,954 +0.06(+1.12%)
Sep 09, 2009 5.400 5.643 5.400 5.580 138,813 +0.16(+2.93%)
Sep 08, 2009 5.479 5.479 5.241 5.421 188,146 -0.01(-0.15%)
Sep 04, 2009 5.371 5.479 5.287 5.429 125,728 +0.06(+1.09%)
Sep 03, 2009 5.346 5.458 5.249 5.371 200,789 +0.06(+1.10%)
Sep 02, 2009 5.379 5.509 5.262 5.312 736,296 -0.06(-1.17%)
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.