Skip to main content

Rush Enterprises Cl B (NQ: RUSHB )

39.23 -0.11 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.25 38.73 37.67 38.20 70,249 -0.36(-0.94%)
May 30, 2023 39.16 39.34 38.55 38.56 20,369 -0.53(-1.36%)
May 26, 2023 39.06 39.19 38.48 39.09 12,349 +0.72(+1.86%)
May 25, 2023 38.02 38.38 37.45 38.38 15,651 +0.24(+0.62%)
May 24, 2023 37.98 38.62 37.98 38.14 19,962 -0.54(-1.41%)
May 23, 2023 38.37 39.13 38.37 38.69 18,562 +0.24(+0.61%)
May 22, 2023 37.64 38.48 37.64 38.45 17,725 +0.74(+1.97%)
May 19, 2023 38.73 38.73 37.67 37.71 9,698 -0.93(-2.41%)
May 18, 2023 38.42 38.76 38.33 38.64 11,458 +0.23(+0.60%)
May 17, 2023 37.76 38.41 37.76 38.41 10,393 +1.11(+2.97%)
May 16, 2023 37.68 38.16 37.30 37.30 14,064 -0.38(-1.01%)
May 15, 2023 37.73 38.04 37.68 37.68 7,668 +0.03(+0.07%)
May 12, 2023 37.75 37.75 37.55 37.66 11,653 +0.57(+1.54%)
May 11, 2023 37.48 37.49 37.08 37.08 9,388 -0.62(-1.65%)
May 10, 2023 37.60 37.88 37.42 37.71 16,462 +0.56(+1.50%)
May 09, 2023 36.54 37.39 36.54 37.15 6,944 +0.46(+1.25%)
May 08, 2023 37.33 37.33 36.60 36.69 18,306 -0.48(-1.30%)
May 05, 2023 36.59 37.17 36.36 37.17 16,796 +1.02(+2.82%)
May 04, 2023 37.12 37.12 35.87 36.15 11,169 -0.86(-2.31%)
May 03, 2023 37.28 37.48 37.01 37.01 12,313 -0.22(-0.60%)
May 02, 2023 37.45 37.75 36.85 37.23 17,022 -0.54(-1.42%)
May 01, 2023 37.54 38.83 37.54 37.77 22,444 -0.54(-1.42%)
Apr 28, 2023 38.21 38.35 38.15 38.31 9,346 +0.38(+1.00%)
Apr 27, 2023 37.01 37.93 37.01 37.93 7,724 +0.61(+1.65%)
Apr 26, 2023 35.94 37.33 35.94 37.32 18,103 -1.37(-3.53%)
Apr 25, 2023 38.42 38.78 38.42 38.68 23,753 -0.24(-0.60%)
Apr 24, 2023 39.16 39.16 38.92 38.92 4,859 +0.19(+0.49%)
Apr 21, 2023 39.40 39.40 38.58 38.73 15,126 -0.71(-1.79%)
Apr 20, 2023 39.35 39.48 39.18 39.44 12,108 +0.25(+0.63%)
Apr 19, 2023 38.42 39.31 38.42 39.19 10,444 +0.45(+1.17%)
Apr 18, 2023 38.85 39.09 38.59 38.74 20,176 -0.14(-0.35%)
Apr 17, 2023 38.98 39.00 38.50 38.87 15,323 -0.29(-0.75%)
Apr 14, 2023 39.41 39.57 38.68 39.17 57,930 -0.12(-0.32%)
Apr 13, 2023 39.87 39.87 39.29 39.29 18,949 -0.60(-1.51%)
Apr 12, 2023 39.68 40.08 39.64 39.89 23,059 +0.67(+1.72%)
Apr 11, 2023 38.73 39.45 38.73 39.22 11,505 +0.75(+1.96%)
Apr 10, 2023 38.63 38.85 38.47 38.47 12,293 +0.33(+0.87%)
Apr 06, 2023 38.06 38.16 38.00 38.14 13,076 -0.20(-0.51%)
Apr 05, 2023 38.19 38.42 38.08 38.33 12,544 -0.58(-1.50%)
Apr 04, 2023 38.77 38.91 38.51 38.91 15,660 -0.71(-1.80%)
Apr 03, 2023 38.89 39.63 38.89 39.63 15,262 +0.46(+1.17%)
Mar 31, 2023 38.99 39.35 38.99 39.17 16,612 +0.20(+0.52%)
Mar 30, 2023 39.25 39.25 38.94 38.97 9,709 +0.05(+0.13%)
Mar 29, 2023 38.72 38.91 38.55 38.91 15,848 +0.81(+2.13%)
Mar 28, 2023 38.31 38.37 38.10 38.10 17,400 +0.12(+0.31%)
Mar 27, 2023 37.48 38.25 37.48 37.99 10,365 +0.44(+1.18%)
Mar 24, 2023 37.72 37.77 37.41 37.54 12,721 +0.33(+0.88%)
Mar 23, 2023 37.83 37.95 36.94 37.21 14,527 -0.16(-0.42%)
Mar 22, 2023 37.82 38.06 37.34 37.37 26,796 -0.58(-1.52%)
Mar 21, 2023 37.82 38.47 37.82 37.95 32,474 +0.38(+1.01%)
Mar 20, 2023 36.05 37.89 36.05 37.57 36,288 +0.65(+1.75%)
Mar 17, 2023 36.54 37.35 36.19 36.92 85,785 +0.19(+0.52%)
Mar 16, 2023 35.86 37.07 35.86 36.73 13,904 +0.40(+1.10%)
Mar 15, 2023 36.51 36.56 35.89 36.33 19,895 -0.96(-2.58%)
Mar 14, 2023 36.88 37.58 36.70 37.29 25,962 +1.29(+3.60%)
Mar 13, 2023 37.28 37.28 35.76 36.00 22,312 -1.54(-4.09%)
Mar 10, 2023 36.83 37.80 36.83 37.53 15,317 -0.06(-0.16%)
Mar 09, 2023 38.19 38.19 37.41 37.59 8,853 -0.25(-0.66%)
Mar 08, 2023 38.55 38.77 37.59 37.84 41,031 -0.75(-1.95%)
Mar 07, 2023 38.63 38.83 38.40 38.59 15,238 -0.40(-1.02%)
Mar 06, 2023 39.46 39.46 38.74 38.99 14,935 -0.75(-1.88%)
Mar 03, 2023 40.20 40.24 39.73 39.74 9,463 -0.14(-0.36%)
Mar 02, 2023 39.41 39.97 39.41 39.88 5,984 +0.38(+0.96%)
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.