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

Rush Enterprises Cl B (NQ: RUSHB )

48.27 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2016 8.766 8.933 8.749 8.812 12,700 +0.01(+0.14%)
May 27, 2016 8.778 8.799 8.799 8.799 11,004 +0.09(+1.01%)
May 26, 2016 8.690 8.782 8.611 8.711 24,714 -0.03(-0.29%)
May 25, 2016 8.552 8.768 8.552 8.736 24,274 +0.15(+1.75%)
May 24, 2016 8.235 8.661 8.235 8.586 25,666 +0.34(+4.11%)
May 23, 2016 8.281 8.327 8.218 8.247 19,576 +0.02(+0.20%)
May 20, 2016 8.206 8.297 8.180 8.231 7,562 +0.03(+0.41%)
May 19, 2016 8.155 8.206 8.155 8.197 5,645 -0.02(-0.20%)
May 18, 2016 8.277 8.465 8.149 8.214 23,126 -0.05(-0.66%)
May 17, 2016 8.030 8.465 8.030 8.268 15,260 +0.23(+2.91%)
May 16, 2016 8.068 8.068 7.967 8.034 10,813 +0.11(+1.37%)
May 13, 2016 7.762 8.011 7.762 7.925 21,415 +0.06(+0.74%)
May 12, 2016 7.863 8.072 7.863 7.867 17,011 -0.09(-1.10%)
May 11, 2016 8.043 8.088 7.946 7.955 21,736 -0.23(-2.86%)
May 10, 2016 7.892 8.206 7.863 8.189 13,356 +0.66(+8.83%)
May 09, 2016 7.708 7.942 7.482 7.524 23,068 -0.25(-3.17%)
May 06, 2016 7.579 7.771 7.278 7.771 18,506 +0.24(+3.16%)
May 05, 2016 7.604 7.729 7.533 7.533 13,664 +0.00(+0.06%)
May 04, 2016 7.905 7.905 7.528 7.528 16,652 -0.20(-2.60%)
May 03, 2016 7.733 7.988 7.627 7.729 32,413 -0.20(-2.58%)
May 02, 2016 7.817 8.114 7.804 7.934 35,958 -0.13(-1.63%)
Apr 29, 2016 7.700 8.097 7.700 8.065 6,918 -0.09(-1.10%)
Apr 28, 2016 8.293 8.293 8.047 8.155 24,989 +0.12(+1.51%)
Apr 27, 2016 7.712 8.034 7.670 8.034 17,552 +0.35(+4.51%)
Apr 26, 2016 7.783 7.808 7.654 7.687 21,664 +0.13(+1.77%)
Apr 25, 2016 7.478 7.553 7.478 7.553 31,221 +0.11(+1.46%)
Apr 22, 2016 7.294 7.491 7.290 7.445 13,846 +0.14(+1.86%)
Apr 21, 2016 7.357 7.495 7.240 7.309 22,265 -0.06(-0.82%)
Apr 20, 2016 7.361 7.449 7.361 7.370 16,523 -0.04(-0.56%)
Apr 19, 2016 7.420 7.449 7.382 7.411 19,533 +0.09(+1.26%)
Apr 18, 2016 7.278 7.399 7.252 7.319 25,896 -0.08(-1.13%)
Apr 15, 2016 7.470 7.495 7.294 7.403 19,836 -0.08(-1.12%)
Apr 14, 2016 7.399 7.528 7.273 7.487 17,891 +0.15(+2.05%)
Apr 13, 2016 7.156 7.491 7.048 7.336 14,150 +0.19(+2.69%)
Apr 12, 2016 7.002 7.152 6.922 7.144 27,164 +0.09(+1.24%)
Apr 11, 2016 7.039 7.181 6.972 7.056 17,923 +0.05(+0.72%)
Apr 08, 2016 7.002 7.106 6.885 7.006 25,233 +0.07(+0.96%)
Apr 07, 2016 7.131 7.198 6.893 6.939 16,688 -0.18(-2.53%)
Apr 06, 2016 7.211 7.278 7.106 7.119 28,836 -0.03(-0.35%)
Apr 05, 2016 7.173 7.361 7.094 7.144 35,704 -0.04(-0.52%)
Apr 04, 2016 7.273 7.353 7.181 7.181 20,705 -0.13(-1.77%)
Apr 01, 2016 7.453 7.583 7.311 7.311 44,539 -0.32(-4.22%)
Mar 31, 2016 7.537 7.633 7.487 7.633 14,968 +0.07(+0.97%)
Mar 30, 2016 7.570 7.608 7.491 7.560 14,339 +0.05(+0.64%)
Mar 29, 2016 7.478 7.595 7.399 7.512 40,515 +0.04(+0.56%)
Mar 28, 2016 7.399 7.516 7.386 7.470 30,205 +0.04(+0.48%)
Mar 24, 2016 7.219 7.434 7.434 7.434 16,985 +0.14(+1.98%)
Mar 23, 2016 7.495 7.570 7.244 7.290 20,698 -0.29(-3.81%)
Mar 22, 2016 7.507 7.637 7.441 7.579 41,054 -0.05(-0.60%)
Mar 21, 2016 7.495 8.059 7.482 7.624 27,391 +0.08(+1.05%)
Mar 18, 2016 7.317 7.566 7.317 7.545 31,068 +0.23(+3.20%)
Mar 17, 2016 7.148 7.374 7.106 7.311 17,387 +0.09(+1.22%)
Mar 16, 2016 7.073 7.298 7.073 7.223 37,645 -0.12(-1.65%)
Mar 15, 2016 7.353 7.378 7.219 7.344 14,406 -0.06(-0.85%)
Mar 14, 2016 7.524 7.566 7.386 7.407 147,259 -0.25(-3.22%)
Mar 11, 2016 7.503 7.679 7.503 7.654 140,216 +0.17(+2.23%)
Mar 10, 2016 7.629 7.666 7.374 7.487 62,613 -0.13(-1.65%)
Mar 09, 2016 7.378 7.612 7.332 7.612 48,908 +0.12(+1.56%)
Mar 08, 2016 7.595 7.595 7.390 7.495 54,687 -0.14(-1.81%)
Mar 07, 2016 7.595 7.696 7.499 7.633 203,464 +0.06(+0.77%)
Mar 04, 2016 7.528 7.612 7.495 7.574 53,826 +0.06(+0.78%)
Mar 03, 2016 7.566 7.670 7.457 7.516 130,877 -0.03(-0.39%)
Mar 02, 2016 7.407 7.553 7.407 7.545 48,709 +0.18(+2.38%)
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.