Skip to main content

Rush Enterprises Cl A (NQ: RUSHA )

62.95 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.336 4.526 4.325 4.526 159,942 +0.13(+2.92%)
Dec 30, 2004 4.442 4.464 4.353 4.397 103,998 +0.00(+0.06%)
Dec 29, 2004 4.470 4.476 4.392 4.395 457,594 +0.00(+0.06%)
Dec 28, 2004 4.322 4.411 4.225 4.392 366,864 +0.07(+1.61%)
Dec 27, 2004 4.331 4.353 4.216 4.322 147,749 -0.01(-0.26%)
Dec 23, 2004 4.389 4.462 4.333 4.333 693,205 -0.03(-0.70%)
Dec 22, 2004 4.038 4.392 4.018 4.364 532,903 +0.10(+2.35%)
Dec 21, 2004 4.311 4.311 4.189 4.264 258,203 +0.05(+1.19%)
Dec 20, 2004 4.255 4.319 4.183 4.213 158,508 -0.10(-2.39%)
Dec 17, 2004 4.186 4.350 4.186 4.317 361,485 -0.01(-0.32%)
Dec 16, 2004 4.305 4.339 4.252 4.331 74,233 +0.00(+0.06%)
Dec 15, 2004 4.252 4.339 4.211 4.328 232,383 +0.15(+3.47%)
Dec 14, 2004 4.183 4.211 4.177 4.183 125,157 +0.03(+0.67%)
Dec 13, 2004 4.127 4.155 3.976 4.155 258,920 +0.06(+1.57%)
Dec 10, 2004 4.113 4.149 3.988 4.091 121,212 -0.04(-0.88%)
Dec 09, 2004 4.239 4.239 4.113 4.127 351,085 -0.10(-2.31%)
Dec 08, 2004 4.378 4.378 4.197 4.225 281,513 -0.09(-2.07%)
Dec 07, 2004 4.529 4.529 4.314 4.314 270,396 -0.15(-3.37%)
Dec 06, 2004 4.464 4.570 4.462 4.464 119,419 -0.04(-0.87%)
Dec 03, 2004 4.462 4.562 4.462 4.503 439,663 +0.04(+0.94%)
Dec 02, 2004 4.322 4.601 4.311 4.462 722,970 +0.09(+2.04%)
Dec 01, 2004 4.266 4.420 4.183 4.372 371,526 +0.13(+3.16%)
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%)
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.