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 (%)
Mar 31, 2009 3.802 3.873 3.522 3.731 713,375 -0.03(-0.78%)
Mar 30, 2009 3.576 3.794 3.355 3.760 519,952 -0.30(-7.32%)
Mar 26, 2009 4.007 4.066 3.681 4.057 541,548 +0.13(+3.19%)
Mar 25, 2009 3.844 4.053 3.735 3.932 328,796 +0.11(+2.96%)
Mar 24, 2009 4.049 4.153 3.815 3.819 259,267 -0.31(-7.50%)
Mar 23, 2009 3.898 4.183 3.560 4.128 400,234 +0.67(+19.35%)
Mar 20, 2009 3.647 3.898 3.455 3.459 407,036 -0.15(-4.06%)
Mar 19, 2009 3.873 4.082 3.589 3.606 379,155 -0.25(-6.51%)
Mar 18, 2009 3.355 3.865 3.129 3.856 580,061 +0.47(+13.97%)
Mar 17, 2009 3.125 3.384 3.045 3.384 364,499 +0.24(+7.58%)
Mar 16, 2009 3.258 3.327 3.058 3.145 289,374 -0.06(-1.96%)
Mar 13, 2009 3.171 3.250 3.095 3.208 327,712 +0.07(+2.27%)
Mar 12, 2009 2.731 3.145 2.710 3.137 503,975 +0.40(+14.50%)
Mar 11, 2009 2.744 2.882 2.682 2.740 193,372 +0.01(+0.31%)
Mar 10, 2009 2.677 2.869 2.510 2.731 286,443 +0.13(+5.15%)
Mar 09, 2009 2.669 2.719 2.577 2.597 258,937 -0.10(-3.57%)
Mar 06, 2009 2.656 2.748 2.581 2.694 282,276 +0.08(+3.04%)
Mar 05, 2009 2.794 2.857 2.602 2.614 252,819 -0.24(-8.49%)
Mar 04, 2009 2.890 2.928 2.802 2.857 358,123 -0.14(-4.74%)
Mar 02, 2009 3.363 3.363 2.978 2.999 901,312 -0.42(-12.24%)
Feb 27, 2009 3.467 3.643 3.405 3.417 372,025 -0.12(-3.43%)
Feb 26, 2009 3.526 3.706 3.463 3.539 342,779 -0.03(-0.94%)
Feb 25, 2009 3.580 3.668 3.476 3.572 440,727 -0.03(-0.93%)
Feb 24, 2009 3.706 3.706 3.518 3.606 377,567 -0.03(-0.81%)
Feb 23, 2009 3.915 4.011 3.626 3.635 392,318 -0.26(-6.56%)
Feb 20, 2009 3.974 4.103 3.877 3.890 247,270 -0.17(-4.22%)
Feb 19, 2009 4.015 4.128 3.974 4.061 316,583 +0.09(+2.21%)
Feb 18, 2009 4.087 4.101 3.840 3.974 257,065 -0.09(-2.16%)
Feb 17, 2009 3.982 4.137 3.932 4.061 354,202 -0.05(-1.22%)
Feb 13, 2009 4.158 4.204 3.974 4.112 223,984 -0.05(-1.31%)
Feb 12, 2009 4.153 4.296 3.978 4.166 336,499 -0.00(-0.10%)
Feb 11, 2009 3.990 4.425 3.509 4.170 549,442 +0.19(+4.84%)
Feb 10, 2009 4.254 4.446 3.965 3.978 228,971 -0.32(-7.40%)
Feb 09, 2009 4.358 4.517 4.258 4.296 118,742 -0.10(-2.19%)
Feb 06, 2009 3.902 4.467 3.902 4.392 295,999 +0.47(+12.06%)
Feb 05, 2009 3.614 3.974 3.589 3.919 186,948 +0.26(+7.21%)
Feb 04, 2009 3.777 3.861 3.597 3.656 155,993 -0.13(-3.43%)
Feb 03, 2009 3.844 3.844 3.568 3.785 137,782 -0.03(-0.88%)
Feb 02, 2009 3.739 3.964 3.639 3.819 242,742 +0.01(+0.33%)
Jan 30, 2009 3.698 3.886 3.497 3.806 376,824 +0.16(+4.36%)
Jan 29, 2009 3.869 3.949 3.643 3.647 172,506 -0.28(-7.23%)
Jan 28, 2009 3.810 3.986 3.785 3.932 161,532 +0.18(+4.79%)
Jan 27, 2009 3.723 3.810 3.702 3.752 218,447 +0.03(+0.90%)
Jan 26, 2009 3.526 3.894 3.526 3.718 246,142 +0.19(+5.33%)
Jan 23, 2009 3.706 3.764 3.522 3.530 237,717 -0.30(-7.76%)
Jan 22, 2009 3.660 3.999 3.660 3.827 394,045 +0.13(+3.51%)
Jan 21, 2009 3.706 3.781 3.522 3.698 337,857 +0.04(+1.03%)
Jan 20, 2009 3.593 3.718 3.497 3.660 781,326 -0.01(-0.23%)
Jan 16, 2009 3.614 3.693 3.543 3.668 233,817 +0.09(+2.45%)
Jan 15, 2009 3.380 3.643 3.292 3.580 264,685 +0.20(+5.94%)
Jan 14, 2009 3.459 3.698 3.363 3.380 501,015 -0.17(-4.72%)
Jan 13, 2009 3.417 3.635 3.417 3.547 467,604 +0.11(+3.29%)
Jan 12, 2009 3.514 3.798 3.355 3.434 171,361 -0.10(-2.73%)
Jan 09, 2009 3.831 3.831 3.421 3.530 418,282 -0.31(-8.16%)
Jan 08, 2009 3.589 3.856 3.417 3.844 527,909 +0.12(+3.14%)
Jan 07, 2009 3.823 3.823 3.597 3.727 491,165 -0.20(-5.01%)
Jan 06, 2009 3.823 3.928 3.656 3.923 278,269 +0.15(+3.99%)
Jan 05, 2009 3.852 3.993 3.350 3.773 289,575 -0.09(-2.27%)
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.