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

Rush Enterprises Cl B (NQ: RUSHB )

48.28 -1.43 (-2.88%)
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 (%)
May 31, 2012 5.622 5.727 5.555 5.685 12,121 -0.01(-0.15%)
May 30, 2012 5.702 5.702 5.543 5.693 10,526 -0.11(-1.87%)
May 29, 2012 5.681 5.802 5.560 5.802 68,008 +0.18(+3.20%)
May 25, 2012 5.685 5.696 5.606 5.622 13,071 -0.05(-0.96%)
May 24, 2012 5.815 5.827 5.622 5.677 4,674 -0.06(-1.02%)
May 23, 2012 5.735 5.869 5.664 5.735 29,549 -0.03(-0.44%)
May 22, 2012 5.802 5.890 5.685 5.760 63,168 -0.02(-0.36%)
May 21, 2012 5.618 5.890 5.564 5.781 91,541 -0.07(-1.21%)
May 18, 2012 5.447 5.852 5.434 5.852 48,030 +0.43(+8.02%)
May 17, 2012 5.685 5.685 5.279 5.417 217,232 -0.02(-0.31%)
May 16, 2012 5.450 5.451 5.334 5.434 38,346 +0.00(+0.08%)
May 15, 2012 5.451 5.451 5.371 5.430 43,300 -0.07(-1.22%)
May 14, 2012 5.438 5.555 5.409 5.497 4,554 -0.15(-2.66%)
May 11, 2012 5.639 5.710 5.539 5.647 22,035 -0.05(-0.88%)
May 10, 2012 5.819 5.819 5.693 5.697 8,829 -0.02(-0.37%)
May 09, 2012 5.835 5.873 5.710 5.718 13,418 -0.24(-4.07%)
May 08, 2012 5.810 5.961 5.731 5.961 20,571 +0.12(+2.08%)
May 07, 2012 5.911 5.973 5.777 5.840 32,379 -0.05(-0.78%)
May 04, 2012 5.890 5.894 5.769 5.886 17,631 -0.17(-2.83%)
May 03, 2012 6.207 6.304 6.040 6.057 14,772 -0.15(-2.42%)
May 02, 2012 6.233 6.274 6.161 6.207 117,951 -0.06(-1.00%)
May 01, 2012 6.312 6.362 6.253 6.270 249,982 +0.08(+1.21%)
Apr 30, 2012 6.224 6.245 6.132 6.195 8,889 -0.08(-1.20%)
Apr 27, 2012 6.324 6.366 6.220 6.270 220,662 -0.28(-4.34%)
Apr 26, 2012 6.270 6.554 6.187 6.554 94,215 +0.11(+1.75%)
Apr 25, 2012 6.788 6.897 6.370 6.442 35,511 -0.20(-3.02%)
Apr 24, 2012 6.383 6.642 6.383 6.642 7,442 +0.31(+4.88%)
Apr 23, 2012 6.437 6.437 6.333 6.333 5,143 -0.20(-3.01%)
Apr 20, 2012 6.814 6.814 6.529 6.529 956 -0.16(-2.37%)
Apr 19, 2012 6.847 6.901 6.688 6.688 13,418 -0.19(-2.74%)
Apr 18, 2012 6.889 6.931 6.747 6.876 25,078 +0.01(+0.12%)
Apr 17, 2012 6.759 6.964 6.759 6.868 11,272 +0.10(+1.55%)
Apr 16, 2012 6.772 6.801 6.726 6.763 12,951 -0.04(-0.55%)
Apr 13, 2012 6.768 6.834 6.713 6.801 32,838 -0.03(-0.37%)
Apr 12, 2012 6.701 6.872 6.701 6.826 10,884 +0.11(+1.62%)
Apr 11, 2012 6.617 6.793 6.613 6.717 9,569 +0.13(+1.90%)
Apr 10, 2012 6.579 6.592 6.446 6.592 20,659 -0.24(-3.55%)
Apr 09, 2012 7.069 7.069 6.734 6.834 36,448 -0.33(-4.61%)
Apr 05, 2012 7.135 7.181 7.069 7.165 43,845 +0.05(+0.65%)
Apr 04, 2012 7.123 7.123 6.931 7.119 14,174 -0.16(-2.18%)
Apr 03, 2012 7.353 7.365 7.261 7.278 30,884 -0.10(-1.30%)
Apr 02, 2012 7.190 7.390 7.069 7.374 22,525 +0.15(+2.08%)
Mar 30, 2012 7.311 7.315 7.223 7.223 12,559 -0.31(-4.11%)
Mar 29, 2012 7.507 7.533 7.244 7.533 10,607 -0.03(-0.44%)
Mar 28, 2012 7.771 7.771 7.524 7.566 30,616 -0.15(-1.95%)
Mar 27, 2012 7.729 7.825 7.629 7.716 73,426 -0.08(-0.97%)
Mar 26, 2012 7.813 7.975 7.624 7.792 212,014 +0.10(+1.36%)
Mar 23, 2012 7.854 7.854 7.453 7.687 238,418 -0.15(-1.92%)
Mar 22, 2012 8.093 8.093 7.758 7.838 6,136 -0.26(-3.25%)
Mar 21, 2012 8.034 8.164 8.026 8.101 20,899 -0.00(-0.03%)
Mar 20, 2012 8.126 8.214 8.068 8.103 6,963 -0.11(-1.30%)
Mar 19, 2012 8.285 8.377 8.189 8.210 12,825 +0.13(+1.55%)
Mar 16, 2012 8.222 8.222 8.030 8.084 4,306 -0.06(-0.77%)
Mar 15, 2012 8.306 8.377 8.147 8.147 26,592 -0.05(-0.61%)
Mar 14, 2012 8.197 8.197 8.197 8.197 255 -0.08(-0.91%)
Mar 13, 2012 8.059 8.293 7.984 8.272 26,341 +0.25(+3.07%)
Mar 12, 2012 8.001 8.026 8.001 8.026 1,586 -0.03(-0.31%)
Mar 09, 2012 7.955 8.088 7.955 8.051 6,956 +0.17(+2.12%)
Mar 08, 2012 7.737 7.884 7.683 7.884 16,179 +0.21(+2.78%)
Mar 07, 2012 7.670 7.670 7.670 7.670 239 +0.05(+0.71%)
Mar 06, 2012 7.850 7.850 7.595 7.616 25,537 -0.39(-4.91%)
Mar 05, 2012 8.013 8.013 8.005 8.009 1,913 -0.00(-0.05%)
Mar 02, 2012 8.415 8.415 7.980 8.013 15,281 -0.35(-4.15%)
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.