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

Rush Enterprises Cl A (NQ: RUSHA )

44.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2008 4.939 5.094 4.850 4.894 388,663 -0.05(-1.07%)
Jun 27, 2008 4.984 5.155 4.890 4.947 1,174,627 -0.06(-1.14%)
Jun 26, 2008 5.192 5.316 4.951 5.004 225,497 -0.26(-4.95%)
Jun 25, 2008 5.123 5.306 5.061 5.265 620,195 +0.15(+2.95%)
Jun 24, 2008 5.159 5.200 5.029 5.114 378,111 -0.11(-2.03%)
Jun 23, 2008 5.326 5.408 5.131 5.220 303,350 -0.06(-1.08%)
Jun 20, 2008 5.253 5.322 5.163 5.277 780,948 -0.02(-0.31%)
Jun 19, 2008 5.253 5.306 5.147 5.294 866,855 +0.03(+0.54%)
Jun 18, 2008 5.534 5.726 5.249 5.265 641,875 -0.31(-5.56%)
Jun 17, 2008 5.754 5.905 5.522 5.575 551,853 -0.17(-2.98%)
Jun 16, 2008 5.815 5.815 5.656 5.746 371,793 -0.10(-1.74%)
Jun 13, 2008 5.750 5.848 5.705 5.848 202,306 +0.17(+2.94%)
Jun 12, 2008 5.807 5.893 5.681 5.681 335,007 -0.07(-1.20%)
Jun 11, 2008 6.031 6.097 5.673 5.750 537,839 -0.31(-5.17%)
Jun 10, 2008 6.084 6.329 6.003 6.064 504,727 -0.11(-1.85%)
Jun 09, 2008 6.243 6.492 6.141 6.178 331,231 -0.03(-0.46%)
Jun 06, 2008 6.590 6.704 6.198 6.207 408,664 -0.44(-6.62%)
Jun 05, 2008 6.488 6.761 6.463 6.647 370,590 +0.15(+2.32%)
Jun 04, 2008 6.577 6.675 6.455 6.496 327,204 -0.12(-1.85%)
Jun 03, 2008 6.553 6.781 6.553 6.618 722,171 +0.08(+1.18%)
Jun 02, 2008 6.577 6.618 6.243 6.541 732,453 -0.05(-0.80%)
May 30, 2008 6.402 6.606 6.317 6.594 560,763 +0.20(+3.06%)
May 29, 2008 6.170 6.435 6.040 6.398 464,933 +0.20(+3.15%)
May 28, 2008 6.268 6.419 6.186 6.203 355,580 -0.05(-0.78%)
May 27, 2008 6.345 6.582 6.190 6.251 368,659 -0.11(-1.79%)
May 26, 2008 6.573 6.573 6.325 6.366 313,122 +0.00(+0.00%)
May 23, 2008 6.573 6.573 6.325 6.366 313,122 -0.26(-3.94%)
May 22, 2008 6.492 6.626 6.370 6.626 732,203 +0.15(+2.26%)
May 21, 2008 6.749 6.903 6.435 6.480 480,213 -0.25(-3.75%)
May 20, 2008 6.724 6.867 6.610 6.732 288,934 -0.03(-0.48%)
May 19, 2008 6.745 6.883 6.720 6.765 536,401 +0.01(+0.12%)
May 16, 2008 6.773 6.818 6.516 6.757 367,609 +0.03(+0.48%)
May 15, 2008 6.643 6.802 6.602 6.724 265,684 +0.07(+1.04%)
May 14, 2008 6.724 6.826 6.622 6.655 161,698 -0.06(-0.91%)
May 13, 2008 6.769 6.899 6.590 6.716 214,931 -0.05(-0.72%)
May 12, 2008 6.569 6.895 6.435 6.765 596,839 +0.22(+3.30%)
May 09, 2008 6.308 6.586 6.223 6.549 495,346 +0.16(+2.55%)
May 08, 2008 6.455 6.471 6.256 6.386 790,665 -0.06(-0.89%)
May 07, 2008 6.842 6.879 6.402 6.443 301,174 -0.38(-5.56%)
May 06, 2008 6.504 6.846 6.313 6.822 380,028 +0.26(+4.04%)
May 05, 2008 6.622 6.663 6.480 6.557 270,812 -0.10(-1.53%)
May 02, 2008 6.818 6.895 6.508 6.659 458,531 -0.09(-1.33%)
May 01, 2008 6.557 7.034 6.504 6.749 410,377 +0.18(+2.73%)
Apr 30, 2008 6.321 6.765 6.321 6.569 417,061 +0.15(+2.28%)
Apr 29, 2008 6.353 6.459 6.182 6.423 360,122 +0.08(+1.22%)
Apr 28, 2008 6.467 6.492 6.272 6.345 596,555 -0.14(-2.20%)
Apr 25, 2008 6.272 6.553 6.064 6.488 507,441 +0.24(+3.85%)
Apr 24, 2008 6.048 6.313 5.950 6.247 456,597 +0.22(+3.65%)
Apr 23, 2008 6.198 6.272 5.946 6.027 464,874 -0.14(-2.31%)
Apr 22, 2008 6.031 6.178 5.828 6.170 460,045 +0.10(+1.61%)
Apr 21, 2008 6.215 6.390 6.052 6.072 397,757 -0.21(-3.31%)
Apr 18, 2008 6.467 6.569 6.256 6.280 614,698 -0.14(-2.16%)
Apr 17, 2008 6.545 6.716 6.243 6.419 898,070 -0.12(-1.87%)
Apr 16, 2008 6.419 6.590 6.239 6.541 405,570 +0.17(+2.69%)
Apr 15, 2008 6.308 6.545 6.272 6.370 434,130 +0.08(+1.23%)
Apr 14, 2008 6.247 6.357 6.170 6.292 414,691 +0.02(+0.26%)
Apr 11, 2008 6.463 6.492 6.264 6.276 198,279 -0.25(-3.87%)
Apr 10, 2008 6.476 6.639 6.402 6.529 435,990 +0.02(+0.25%)
Apr 09, 2008 6.736 6.769 6.467 6.512 501,405 -0.20(-3.03%)
Apr 08, 2008 6.659 6.912 6.659 6.716 236,922 -0.02(-0.24%)
Apr 07, 2008 6.757 6.928 6.708 6.732 207,462 +0.01(+0.12%)
Apr 04, 2008 6.700 6.932 6.410 6.724 368,571 +0.06(+0.86%)
Apr 03, 2008 6.879 6.916 6.586 6.667 307,303 -0.29(-4.22%)
Apr 02, 2008 6.806 7.038 6.798 6.961 492,345 +0.13(+1.97%)
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.