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

Rush Enterprises Cl B (NQ: RUSHB )

49.71 +1.61 (+3.35%)
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 (%)
May 31, 2007 6.538 6.638 6.457 6.540 75,626 -0.01(-0.13%)
May 30, 2007 6.376 6.549 6.326 6.549 42,770 +0.08(+1.21%)
May 29, 2007 6.273 6.501 6.273 6.471 14,626 +0.08(+1.26%)
May 25, 2007 6.279 6.390 6.279 6.390 30,031 +0.09(+1.51%)
May 24, 2007 6.432 6.529 6.262 6.295 130,454 -0.18(-2.71%)
May 23, 2007 6.462 6.577 6.418 6.471 170,938 -0.01(-0.09%)
May 22, 2007 6.178 6.485 6.178 6.476 111,736 +0.18(+2.79%)
May 21, 2007 6.150 6.329 6.139 6.301 51,013 +0.05(+0.85%)
May 18, 2007 6.044 6.256 6.022 6.248 22,786 -0.01(-0.09%)
May 17, 2007 6.111 6.253 6.111 6.253 37,201 +0.11(+1.86%)
May 16, 2007 5.933 6.214 5.933 6.139 65,661 +0.07(+1.10%)
May 15, 2007 6.173 6.343 6.022 6.072 146,670 -0.19(-2.98%)
May 14, 2007 5.835 6.270 5.835 6.259 351,336 +0.46(+7.98%)
May 11, 2007 5.579 5.821 5.579 5.796 150,373 +0.20(+3.48%)
May 10, 2007 5.599 5.640 5.504 5.601 156,441 -0.06(-1.08%)
May 09, 2007 5.507 5.682 5.507 5.663 167,802 +0.12(+2.11%)
May 08, 2007 5.378 5.654 5.378 5.546 412,469 +0.14(+2.58%)
May 07, 2007 5.417 5.420 5.392 5.406 10,765 -0.03(-0.46%)
May 04, 2007 5.423 5.434 5.364 5.431 46,233 +0.05(+0.98%)
May 03, 2007 5.409 5.448 5.378 5.378 22,983 +0.01(+0.10%)
May 02, 2007 5.337 5.415 5.331 5.373 172,765 +0.03(+0.63%)
May 01, 2007 5.364 5.376 5.337 5.339 97,605 -0.01(-0.26%)
Apr 30, 2007 5.403 5.426 5.155 5.353 43,075 +0.03(+0.58%)
Apr 27, 2007 5.445 5.445 5.281 5.323 93,575 -0.23(-4.21%)
Apr 26, 2007 5.495 5.557 5.437 5.557 27,501 +0.04(+0.76%)
Apr 25, 2007 5.547 5.571 5.495 5.515 13,499 -0.04(-0.65%)
Apr 24, 2007 5.521 5.560 5.426 5.551 29,852 +0.13(+2.47%)
Apr 23, 2007 5.587 5.587 5.267 5.417 109,443 -0.15(-2.67%)
Apr 20, 2007 5.362 5.573 5.362 5.566 192,160 +0.25(+4.80%)
Apr 19, 2007 5.261 5.415 5.259 5.311 125,964 -0.09(-1.75%)
Apr 18, 2007 5.295 5.434 5.295 5.406 194,374 +0.14(+2.64%)
Apr 17, 2007 5.309 5.311 5.228 5.267 55,046 -0.03(-0.53%)
Apr 16, 2007 5.144 5.328 5.144 5.295 43,491 +0.18(+3.54%)
Apr 13, 2007 5.150 5.150 5.055 5.114 44,851 -0.02(-0.38%)
Apr 12, 2007 5.094 5.150 5.094 5.133 18,936 +0.06(+1.21%)
Apr 11, 2007 5.125 5.125 5.072 5.072 6,986 -0.04(-0.71%)
Apr 10, 2007 5.063 5.122 5.063 5.108 11,124 +0.04(+0.83%)
Apr 09, 2007 5.159 5.178 5.063 5.066 12,021 -0.14(-2.68%)
Apr 05, 2007 5.167 5.264 5.167 5.206 14,012 +0.05(+1.03%)
Apr 04, 2007 5.016 5.153 5.016 5.153 74,818 +0.14(+2.72%)
Apr 03, 2007 4.988 5.130 4.988 5.016 78,163 -0.05(-1.04%)
Apr 02, 2007 5.005 5.228 5.005 5.069 30,839 +0.02(+0.44%)
Mar 30, 2007 5.250 5.253 4.960 5.047 49,807 -0.16(-3.10%)
Mar 29, 2007 5.086 5.208 5.069 5.208 33,372 +0.18(+3.49%)
Mar 28, 2007 5.061 5.063 5.016 5.033 23,217 -0.04(-0.71%)
Mar 27, 2007 5.128 5.142 5.069 5.069 31,362 -0.20(-3.71%)
Mar 26, 2007 5.267 5.295 5.222 5.264 45,845 +0.00(+0.05%)
Mar 23, 2007 5.264 5.267 5.231 5.261 17,583 +0.01(+0.11%)
Mar 22, 2007 5.231 5.281 5.222 5.256 20,184 -0.02(-0.42%)
Mar 21, 2007 5.055 5.289 5.052 5.278 43,710 +0.21(+4.12%)
Mar 20, 2007 5.041 5.133 5.016 5.069 47,740 +0.06(+1.22%)
Mar 19, 2007 4.999 5.072 4.999 5.008 50,482 -0.00(-0.06%)
Mar 16, 2007 5.013 5.055 5.011 5.011 69,647 -0.01(-0.17%)
Mar 15, 2007 5.002 5.036 4.946 5.019 110,559 +0.05(+1.07%)
Mar 14, 2007 4.882 4.988 4.854 4.966 42,684 +0.07(+1.37%)
Mar 13, 2007 4.985 5.047 4.896 4.899 47,690 -0.09(-1.73%)
Mar 12, 2007 5.016 5.044 4.972 4.985 182,988 +0.02(+0.34%)
Mar 09, 2007 4.935 4.999 4.935 4.969 35,224 +0.01(+0.17%)
Mar 08, 2007 4.980 5.030 4.960 4.960 150,122 +0.04(+0.74%)
Mar 07, 2007 4.938 4.952 4.902 4.924 42,372 -0.01(-0.23%)
Mar 06, 2007 4.754 4.977 4.754 4.935 130,335 +0.15(+3.15%)
Mar 05, 2007 4.813 4.899 4.782 4.785 48,673 -0.04(-0.81%)
Mar 02, 2007 4.882 4.905 4.813 4.824 19,736 -0.09(-1.87%)
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.