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

Rush Enterprises Cl B (NQ: RUSHB )

45.37 -0.66 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
May 31, 2006 4.477 4.586 4.460 4.514 12,865 +0.06(+1.26%)
May 30, 2006 4.536 4.564 4.421 4.458 45,657 -0.22(-4.78%)
May 26, 2006 4.723 4.763 4.665 4.681 52,857 -0.08(-1.59%)
May 25, 2006 4.821 4.821 4.673 4.757 41,097 -0.02(-0.47%)
May 24, 2006 4.687 4.799 4.578 4.779 36,869 +0.16(+3.51%)
May 23, 2006 4.561 4.709 4.561 4.617 56,463 +0.06(+1.35%)
May 22, 2006 4.575 4.623 4.474 4.556 21,066 -0.13(-2.81%)
May 19, 2006 4.620 4.698 4.477 4.687 58,675 -0.03(-0.53%)
May 18, 2006 4.718 4.869 4.690 4.712 45,256 -0.04(-0.94%)
May 17, 2006 4.701 4.802 4.626 4.757 53,494 -0.07(-1.45%)
May 16, 2006 4.838 4.838 4.810 4.827 3,627 -0.01(-0.17%)
May 15, 2006 4.749 4.844 4.709 4.835 19,197 -0.04(-0.75%)
May 12, 2006 4.807 4.897 4.751 4.872 35,289 -0.00(-0.06%)
May 11, 2006 4.847 4.922 4.782 4.875 43,680 -0.07(-1.41%)
May 10, 2006 4.817 5.017 4.817 4.945 14,916 -0.10(-1.94%)
May 09, 2006 5.020 5.054 4.984 5.042 55,752 -0.01(-0.22%)
May 08, 2006 4.992 5.054 4.992 5.054 100,301 +0.00(+0.00%)
May 05, 2006 5.051 5.054 5.024 5.054 133,361 +0.00(+0.06%)
May 04, 2006 4.925 5.093 4.925 5.051 131,042 +0.10(+1.98%)
May 03, 2006 4.838 4.953 4.751 4.953 54,412 +0.06(+1.20%)
May 02, 2006 4.824 4.897 4.718 4.894 28,303 +0.01(+0.11%)
May 01, 2006 4.900 4.919 4.810 4.889 25,147 -0.11(-2.13%)
Apr 28, 2006 4.964 5.054 4.964 4.995 26,445 +0.05(+0.96%)
Apr 27, 2006 4.975 5.054 4.558 4.947 81,207 -0.05(-0.95%)
Apr 26, 2006 5.020 5.051 4.978 4.995 33,470 +0.04(+0.90%)
Apr 25, 2006 5.014 5.028 4.897 4.950 72,463 -0.06(-1.28%)
Apr 24, 2006 5.042 5.042 4.863 5.014 43,938 -0.03(-0.61%)
Apr 21, 2006 5.079 5.115 4.945 5.045 113,528 -0.01(-0.17%)
Apr 20, 2006 5.138 5.188 5.028 5.054 689,927 -0.15(-2.85%)
Apr 19, 2006 4.889 5.277 4.855 5.202 291,364 +0.33(+6.72%)
Apr 18, 2006 4.698 4.880 4.698 4.875 23,164 +0.17(+3.69%)
Apr 17, 2006 4.659 4.712 4.653 4.701 8,326 -0.01(-0.12%)
Apr 13, 2006 4.634 4.765 4.567 4.707 111,894 +0.04(+0.96%)
Apr 12, 2006 4.564 4.690 4.533 4.662 70,165 +0.10(+2.15%)
Apr 11, 2006 4.589 4.639 4.511 4.564 33,749 -0.03(-0.55%)
Apr 10, 2006 4.687 4.757 4.589 4.589 33,363 -0.13(-2.67%)
Apr 07, 2006 4.785 4.824 4.715 4.715 3,573 -0.05(-1.12%)
Apr 06, 2006 4.777 4.824 4.768 4.768 2,858 -0.00(-0.06%)
Apr 05, 2006 4.712 4.897 4.712 4.771 20,019 +0.05(+1.13%)
Apr 04, 2006 4.642 4.757 4.525 4.718 34,664 +0.10(+2.12%)
Apr 03, 2006 4.732 4.754 4.617 4.620 291,692 -0.04(-0.96%)
Mar 31, 2006 4.623 4.793 4.623 4.665 23,700 +0.04(+0.91%)
Mar 30, 2006 4.740 4.757 4.502 4.623 129,423 -0.17(-3.45%)
Mar 29, 2006 4.687 4.905 4.687 4.788 20,351 +0.11(+2.27%)
Mar 28, 2006 4.844 4.844 4.651 4.681 74,199 -0.27(-5.48%)
Mar 27, 2006 4.947 5.037 4.928 4.953 11,435 -0.02(-0.39%)
Mar 24, 2006 4.961 4.978 4.922 4.972 10,956 -0.01(-0.28%)
Mar 23, 2006 4.894 5.026 4.858 4.986 45,385 +0.05(+1.02%)
Mar 22, 2006 4.942 5.003 4.936 4.936 7,862 -0.03(-0.62%)
Mar 21, 2006 5.051 5.076 4.919 4.967 647,364 -0.08(-1.66%)
Mar 20, 2006 5.068 5.073 5.026 5.051 84,306 -0.01(-0.11%)
Mar 17, 2006 5.115 5.123 5.040 5.056 33,503 -0.04(-0.71%)
Mar 16, 2006 4.956 5.191 4.956 5.093 76,883 -0.03(-0.55%)
Mar 15, 2006 4.925 5.126 4.897 5.121 309,979 +0.13(+2.52%)
Mar 14, 2006 5.037 5.045 4.964 4.995 30,283 +0.04(+0.85%)
Mar 13, 2006 4.958 4.967 4.883 4.953 91,153 +0.07(+1.49%)
Mar 10, 2006 4.816 4.911 4.810 4.880 60,970 +0.06(+1.28%)
Mar 09, 2006 4.729 4.819 4.681 4.819 9,291 +0.03(+0.64%)
Mar 08, 2006 4.777 4.821 4.723 4.788 21,263 -0.06(-1.16%)
Mar 07, 2006 4.849 4.874 4.771 4.844 29,264 +0.00(+0.06%)
Mar 06, 2006 4.852 4.852 4.757 4.841 26,087 +0.03(+0.58%)
Mar 03, 2006 4.819 4.978 4.788 4.813 32,756 -0.01(-0.12%)
Mar 02, 2006 4.830 4.897 4.819 4.819 11,496 -0.05(-0.98%)
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.