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

Rush Enterprises Cl A (NQ: RUSHA )

52.56 -0.59 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 4.236 4.286 4.102 4.261 212,820 +0.06(+1.39%)
Sep 29, 2005 4.133 4.202 4.080 4.202 180,129 +0.11(+2.66%)
Sep 28, 2005 4.239 4.239 4.085 4.094 220,566 -0.12(-2.91%)
Sep 27, 2005 4.130 4.250 4.071 4.216 457,196 +0.06(+1.34%)
Sep 26, 2005 4.219 4.241 4.035 4.160 376,844 -0.06(-1.39%)
Sep 23, 2005 4.219 4.233 3.946 4.219 272,150 +0.17(+4.13%)
Sep 22, 2005 4.052 4.094 3.990 4.052 158,544 -0.02(-0.55%)
Sep 21, 2005 4.197 4.197 4.021 4.074 464,676 -0.11(-2.66%)
Sep 20, 2005 4.403 4.406 4.057 4.186 535,711 -0.17(-3.97%)
Sep 19, 2005 4.509 4.509 4.358 4.358 197,866 -0.13(-2.86%)
Sep 16, 2005 4.456 4.487 4.375 4.487 443,604 +0.06(+1.39%)
Sep 15, 2005 4.529 4.537 4.381 4.425 218,626 -0.07(-1.55%)
Sep 14, 2005 4.632 4.632 4.467 4.495 237,045 -0.09(-2.01%)
Sep 13, 2005 4.646 4.662 4.559 4.587 178,504 -0.04(-0.90%)
Sep 12, 2005 4.648 4.668 4.534 4.629 317,468 +0.00(+0.06%)
Sep 09, 2005 4.615 4.690 4.559 4.626 505,240 +0.03(+0.55%)
Sep 08, 2005 4.556 4.612 4.540 4.601 188,678 +0.01(+0.30%)
Sep 07, 2005 4.551 4.595 4.529 4.587 290,314 +0.01(+0.31%)
Sep 06, 2005 4.559 4.598 4.548 4.573 331,415 +0.02(+0.37%)
Sep 02, 2005 4.545 4.565 4.495 4.556 295,144 +0.04(+0.86%)
Sep 01, 2005 4.481 4.537 4.417 4.517 311,429 +0.06(+1.31%)
Aug 31, 2005 4.342 4.459 4.247 4.459 297,748 +0.16(+3.63%)
Aug 30, 2005 4.487 4.509 4.191 4.303 369,191 -0.18(-4.10%)
Aug 29, 2005 4.308 4.554 4.216 4.487 339,240 +0.14(+3.14%)
Aug 26, 2005 4.512 4.523 4.208 4.350 492,699 -0.17(-3.82%)
Aug 25, 2005 4.506 4.542 4.467 4.523 616,816 +0.04(+0.87%)
Aug 24, 2005 4.509 4.545 4.467 4.484 185,824 -0.03(-0.56%)
Aug 23, 2005 4.598 4.615 4.503 4.509 277,414 -0.08(-1.70%)
Aug 22, 2005 4.476 4.623 4.476 4.587 599,502 +0.10(+2.17%)
Aug 19, 2005 4.593 4.593 4.478 4.489 233,050 -0.06(-1.29%)
Aug 18, 2005 4.545 4.615 4.423 4.548 532,243 +0.05(+1.12%)
Aug 17, 2005 4.409 4.531 4.375 4.498 189,141 +0.07(+1.57%)
Aug 16, 2005 4.434 4.531 4.392 4.428 319,541 -0.01(-0.31%)
Aug 15, 2005 4.356 4.498 4.356 4.442 327,413 +0.04(+0.95%)
Aug 12, 2005 4.459 4.462 4.344 4.400 177,898 -0.05(-1.07%)
Aug 11, 2005 4.364 4.478 4.283 4.448 399,415 +0.11(+2.51%)
Aug 10, 2005 4.392 4.420 4.158 4.339 698,831 +0.00(+0.00%)
Aug 09, 2005 4.250 4.417 4.233 4.339 181,284 +0.07(+1.57%)
Aug 08, 2005 4.442 4.442 4.216 4.272 359,641 -0.10(-2.23%)
Aug 05, 2005 4.409 4.509 4.252 4.370 244,092 +0.02(+0.45%)
Aug 04, 2005 4.434 4.436 4.342 4.350 513,039 -0.08(-1.70%)
Aug 03, 2005 4.389 4.439 4.353 4.425 983,608 +0.01(+0.32%)
Aug 02, 2005 4.481 4.481 4.406 4.411 1,141,582 -0.04(-0.94%)
Aug 01, 2005 4.464 4.573 4.353 4.453 1,140,897 +0.02(+0.44%)
Jul 29, 2005 4.464 4.464 4.328 4.434 635,288 +0.02(+0.38%)
Jul 28, 2005 4.347 4.417 4.280 4.417 495,783 +0.08(+1.87%)
Jul 27, 2005 4.389 4.439 4.333 4.336 694,442 -0.05(-1.21%)
Jul 26, 2005 4.531 4.556 4.361 4.389 693,986 -0.15(-3.38%)
Jul 25, 2005 4.462 4.601 4.406 4.542 734,661 +0.10(+2.20%)
Jul 22, 2005 4.311 4.462 4.199 4.445 847,359 +0.10(+2.31%)
Jul 21, 2005 4.303 4.459 4.253 4.344 1,002,278 +0.06(+1.30%)
Jul 20, 2005 4.146 4.392 4.130 4.289 1,657,796 +0.13(+3.15%)
Jul 19, 2005 4.066 4.169 3.968 4.158 295,919 +0.05(+1.29%)
Jul 18, 2005 4.110 4.208 4.074 4.105 138,031 +0.04(+0.96%)
Jul 15, 2005 3.974 4.102 3.926 4.066 289,087 +0.06(+1.53%)
Jul 14, 2005 4.105 4.135 4.004 4.004 619,487 -0.05(-1.31%)
Jul 13, 2005 4.024 4.071 4.013 4.057 94,556 +0.02(+0.48%)
Jul 12, 2005 4.001 4.146 4.001 4.038 327,197 +0.01(+0.14%)
Jul 11, 2005 3.974 4.035 3.937 4.032 1,385,696 +0.08(+1.97%)
Jul 08, 2005 3.915 3.954 3.893 3.954 729,676 +0.03(+0.71%)
Jul 07, 2005 3.876 3.965 3.856 3.926 333,932 +0.01(+0.21%)
Jul 06, 2005 3.831 3.921 3.790 3.918 427,205 +0.11(+2.93%)
Jul 05, 2005 3.759 3.809 3.723 3.806 762,059 +0.05(+1.30%)
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.