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

Rush Enterprises Cl A (NQ: RUSHA )

53.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010 4.660 4.706 4.542 4.572 302,155 -0.10(-2.06%)
Feb 25, 2010 4.718 4.752 4.609 4.668 158,391 -0.05(-1.06%)
Feb 24, 2010 4.973 5.007 4.463 4.718 436,356 -0.22(-4.49%)
Feb 23, 2010 5.191 5.249 4.936 4.940 228,046 -0.25(-4.76%)
Feb 22, 2010 5.174 5.245 5.141 5.187 136,245 +0.05(+0.98%)
Feb 19, 2010 5.099 5.254 5.065 5.136 282,661 +0.03(+0.66%)
Feb 18, 2010 4.902 5.124 4.858 5.103 167,091 +0.20(+4.10%)
Feb 17, 2010 4.701 4.906 4.664 4.902 149,234 +0.23(+5.02%)
Feb 16, 2010 4.710 4.714 4.522 4.668 169,878 -0.01(-0.18%)
Feb 12, 2010 4.668 4.676 4.676 4.676 225,450 -0.07(-1.41%)
Feb 11, 2010 4.601 4.752 4.538 4.743 132,903 +0.11(+2.35%)
Feb 10, 2010 4.626 4.643 4.496 4.634 255,953 -0.03(-0.63%)
Feb 09, 2010 4.743 4.743 4.522 4.664 181,426 +0.01(+0.18%)
Feb 08, 2010 4.881 4.881 4.601 4.655 161,009 -0.25(-5.03%)
Feb 05, 2010 4.911 4.931 4.760 4.902 122,053 +0.02(+0.43%)
Feb 04, 2010 4.823 4.919 4.823 4.881 237,540 -0.00(-0.09%)
Feb 03, 2010 4.865 4.940 4.777 4.885 141,820 -0.02(-0.43%)
Feb 02, 2010 4.798 4.957 4.798 4.906 374,600 +0.10(+2.18%)
Feb 01, 2010 4.781 4.890 4.768 4.802 97,008 +0.05(+1.06%)
Jan 29, 2010 4.839 4.902 4.718 4.752 245,460 -0.05(-1.13%)
Jan 28, 2010 5.011 5.011 4.689 4.806 180,682 -0.17(-3.36%)
Jan 27, 2010 4.697 4.998 4.697 4.973 119,584 +0.23(+4.85%)
Jan 26, 2010 4.798 4.852 4.651 4.743 262,224 -0.09(-1.90%)
Jan 25, 2010 4.894 4.894 4.747 4.835 361,073 +0.01(+0.26%)
Jan 22, 2010 4.810 4.936 4.760 4.823 252,358 +0.01(+0.17%)
Jan 21, 2010 4.973 5.061 4.773 4.814 272,600 -0.13(-2.71%)
Jan 20, 2010 5.149 5.187 4.777 4.948 143,202 -0.27(-5.21%)
Jan 19, 2010 4.814 5.262 4.798 5.220 247,265 +0.43(+9.00%)
Jan 15, 2010 5.011 4.789 4.789 4.789 481,262 -0.20(-3.94%)
Jan 14, 2010 4.911 5.015 4.835 4.986 69,645 +0.07(+1.36%)
Jan 13, 2010 4.944 4.998 4.856 4.919 113,248 +0.01(+0.26%)
Jan 12, 2010 5.061 5.132 4.873 4.906 90,431 -0.20(-3.93%)
Jan 11, 2010 4.986 5.124 4.927 5.107 137,488 +0.17(+3.47%)
Jan 08, 2010 4.952 4.994 4.860 4.936 54,064 -0.05(-1.09%)
Jan 07, 2010 5.015 5.044 4.852 4.990 115,498 -0.02(-0.33%)
Jan 06, 2010 5.233 5.258 4.994 5.007 224,610 -0.23(-4.32%)
Jan 05, 2010 5.170 5.233 5.128 5.233 598,649 +0.04(+0.72%)
Jan 04, 2010 5.065 5.195 5.065 5.195 201,374 +0.22(+4.46%)
Dec 31, 2009 5.065 4.973 4.973 4.973 122,168 -0.08(-1.57%)
Dec 30, 2009 5.115 5.145 4.927 5.053 158,847 -0.11(-2.11%)
Dec 29, 2009 5.187 5.187 5.111 5.162 57,024 +0.01(+0.16%)
Dec 28, 2009 5.182 5.254 5.111 5.153 101,430 +0.01(+0.24%)
Dec 24, 2009 5.166 5.170 5.107 5.141 41,226 +0.02(+0.33%)
Dec 23, 2009 4.948 5.199 4.948 5.124 177,624 +0.22(+4.43%)
Dec 22, 2009 4.693 4.973 4.680 4.906 282,814 +0.24(+5.11%)
Dec 21, 2009 4.563 4.710 4.563 4.668 290,773 +0.15(+3.33%)
Dec 18, 2009 4.626 4.643 4.509 4.517 507,747 -0.06(-1.28%)
Dec 17, 2009 4.605 4.688 4.496 4.576 136,039 -0.08(-1.71%)
Dec 16, 2009 4.706 4.764 4.526 4.655 149,344 +0.01(+0.27%)
Dec 15, 2009 4.559 4.689 4.492 4.643 429,827 +0.05(+1.09%)
Dec 14, 2009 4.563 4.632 4.517 4.593 352,770 +0.03(+0.73%)
Dec 11, 2009 4.601 4.793 4.463 4.559 466,719 -0.03(-0.55%)
Dec 10, 2009 4.998 4.998 4.572 4.584 477,791 -0.37(-7.51%)
Dec 09, 2009 5.015 5.044 4.915 4.957 158,374 -0.06(-1.25%)
Dec 08, 2009 4.998 5.095 4.998 5.019 168,583 -0.04(-0.74%)
Dec 07, 2009 4.957 5.074 4.957 5.057 142,918 +0.08(+1.68%)
Dec 04, 2009 4.701 4.973 4.651 4.973 557,055 +0.38(+8.19%)
Dec 03, 2009 4.685 4.710 4.517 4.597 244,717 -0.05(-1.17%)
Dec 02, 2009 4.580 4.672 4.526 4.651 241,489 +0.09(+1.92%)
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.