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

Rush Enterprises Cl A (NQ: RUSHA )

46.06 +0.10 (+0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 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 (%)
Dec 31, 2015 8.974 8.921 8.921 8.921 298,632 -0.07(-0.73%)
Dec 30, 2015 8.966 9.124 8.921 8.986 315,745 -0.05(-0.59%)
Dec 29, 2015 8.925 9.047 8.917 9.039 274,903 +0.19(+2.12%)
Dec 28, 2015 8.860 8.968 8.729 8.851 207,697 -0.06(-0.69%)
Dec 24, 2015 8.917 8.913 8.913 8.913 153,119 +0.04(+0.46%)
Dec 23, 2015 8.774 8.982 8.508 8.872 296,718 +0.13(+1.54%)
Dec 22, 2015 8.489 8.778 8.419 8.737 532,163 +0.33(+3.93%)
Dec 21, 2015 8.407 8.509 8.330 8.407 513,401 +0.04(+0.49%)
Dec 18, 2015 8.497 8.509 8.293 8.366 1,132,166 -0.19(-2.19%)
Dec 17, 2015 8.472 8.656 8.399 8.554 1,235,362 -0.09(-1.04%)
Dec 16, 2015 8.721 8.755 8.570 8.644 495,587 +0.02(+0.19%)
Dec 15, 2015 8.635 8.648 8.234 8.627 488,892 +0.07(+0.76%)
Dec 14, 2015 8.383 8.725 8.318 8.562 1,487,011 +0.14(+1.69%)
Dec 11, 2015 8.452 8.558 7.759 8.419 583,584 -0.34(-3.91%)
Dec 10, 2015 8.884 9.010 8.709 8.762 334,185 -0.17(-1.87%)
Dec 09, 2015 8.970 9.161 8.562 8.929 214,649 -0.03(-0.36%)
Dec 08, 2015 8.937 9.072 8.843 8.961 741,520 -0.09(-0.95%)
Dec 07, 2015 9.247 9.247 9.015 9.047 492,713 -0.17(-1.86%)
Dec 04, 2015 9.373 9.479 9.116 9.218 397,619 -0.16(-1.74%)
Dec 03, 2015 9.772 9.854 9.365 9.381 568,738 -0.51(-5.11%)
Dec 02, 2015 9.907 10.06 9.854 9.887 352,761 -0.00(-0.04%)
Dec 01, 2015 9.927 9.927 9.740 9.891 325,594 -0.02(-0.25%)
Nov 30, 2015 9.935 9.980 9.809 9.915 396,302 -0.02(-0.16%)
Nov 27, 2015 9.817 9.980 9.811 9.931 110,697 +0.08(+0.83%)
Nov 25, 2015 9.768 9.850 9.850 9.850 234,341 +0.11(+1.13%)
Nov 24, 2015 9.585 9.821 9.479 9.740 559,853 +0.14(+1.49%)
Nov 23, 2015 9.605 9.858 9.581 9.597 224,847 -0.05(-0.55%)
Nov 20, 2015 9.675 9.801 9.495 9.650 643,430 +0.04(+0.38%)
Nov 19, 2015 9.707 9.707 9.434 9.614 284,691 -0.07(-0.76%)
Nov 18, 2015 9.561 9.691 9.385 9.687 219,557 +0.19(+2.02%)
Nov 17, 2015 9.381 9.724 9.316 9.495 383,591 +0.10(+1.04%)
Nov 16, 2015 9.275 9.422 9.157 9.398 465,767 +0.12(+1.32%)
Nov 13, 2015 9.377 9.479 9.206 9.275 438,790 -0.18(-1.90%)
Nov 12, 2015 9.923 10.09 9.422 9.455 513,649 -0.58(-5.81%)
Nov 11, 2015 10.18 10.23 9.923 10.04 183,917 -0.09(-0.93%)
Nov 10, 2015 10.14 10.16 9.788 10.13 214,990 -0.02(-0.20%)
Nov 09, 2015 10.43 10.44 10.07 10.15 216,276 -0.35(-3.30%)
Nov 06, 2015 10.34 10.53 10.20 10.50 196,837 +0.09(+0.86%)
Nov 05, 2015 10.31 10.42 10.13 10.41 177,422 +0.14(+1.39%)
Nov 04, 2015 10.39 10.42 10.23 10.27 286,267 -0.07(-0.71%)
Nov 03, 2015 10.31 10.45 10.23 10.34 306,928 -0.01(-0.12%)
Nov 02, 2015 9.956 10.38 9.911 10.35 317,730 +0.42(+4.18%)
Oct 30, 2015 9.948 10.12 9.536 9.935 424,550 -0.01(-0.08%)
Oct 29, 2015 10.08 10.16 9.903 9.944 502,315 -0.15(-1.45%)
Oct 28, 2015 9.854 10.14 9.797 10.09 472,469 +0.29(+2.99%)
Oct 27, 2015 9.882 9.944 9.715 9.797 546,778 -0.34(-3.34%)
Oct 26, 2015 9.944 10.16 9.944 10.14 317,909 +0.07(+0.69%)
Oct 23, 2015 10.08 10.16 9.919 10.07 332,590 +0.03(+0.32%)
Oct 22, 2015 10.20 10.23 9.911 10.03 667,223 -0.16(-1.60%)
Oct 21, 2015 10.57 10.63 9.846 10.20 1,569,236 -0.44(-4.10%)
Oct 20, 2015 10.73 10.83 10.58 10.63 652,171 -0.13(-1.21%)
Oct 19, 2015 10.93 10.93 10.72 10.76 381,216 -0.21(-1.90%)
Oct 16, 2015 11.11 11.11 10.76 10.97 382,879 -0.14(-1.25%)
Oct 15, 2015 11.01 11.12 10.78 11.11 447,567 +0.14(+1.30%)
Oct 14, 2015 11.02 11.08 10.86 10.97 506,624 -0.04(-0.33%)
Oct 13, 2015 11.02 11.19 10.93 11.00 557,305 -0.11(-0.95%)
Oct 12, 2015 11.06 11.15 10.88 11.11 522,306 +0.08(+0.74%)
Oct 09, 2015 10.91 11.05 10.81 11.03 848,902 +0.21(+1.92%)
Oct 08, 2015 10.69 10.86 10.64 10.82 2,161,576 +0.07(+0.61%)
Oct 07, 2015 10.68 10.86 10.60 10.75 505,372 +0.19(+1.77%)
Oct 06, 2015 10.71 10.79 10.52 10.57 955,738 -0.12(-1.11%)
Oct 05, 2015 10.31 10.73 10.31 10.69 415,113 +0.48(+4.71%)
Oct 02, 2015 9.793 10.23 9.685 10.20 372,151 +0.24(+2.37%)
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.