Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rush Enterprises Cl B (NQ: RUSHB )

40.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	7.122	7.126	7.036	7.036	12,892	-0.30(-4.11%)
Mar 29, 2012	7.313	7.338	7.057	7.338	10,889	-0.03(-0.44%)
Mar 28, 2012	7.570	7.570	7.330	7.370	31,429	-0.15(-1.95%)
Mar 27, 2012	7.529	7.623	7.431	7.517	75,376	-0.07(-0.97%)
Mar 26, 2012	7.611	7.769	7.427	7.590	217,643	+0.10(+1.36%)
Mar 23, 2012	7.651	7.651	7.260	7.488	244,748	-0.15(-1.92%)
Mar 22, 2012	7.883	7.883	7.558	7.635	6,299	-0.26(-3.25%)
Mar 21, 2012	7.826	7.953	7.818	7.891	21,453	-0.00(-0.03%)
Mar 20, 2012	7.916	8.001	7.859	7.894	7,148	-0.10(-1.30%)
Mar 19, 2012	8.071	8.160	7.977	7.997	13,165	+0.12(+1.55%)
Mar 16, 2012	8.010	8.010	7.822	7.875	4,420	-0.06(-0.77%)
Mar 15, 2012	8.091	8.160	7.936	7.936	27,298	-0.05(-0.61%)
Mar 14, 2012	7.985	7.985	7.985	7.985	262	-0.07(-0.91%)
Mar 13, 2012	7.851	8.079	7.777	8.058	27,040	+0.24(+3.07%)
Mar 12, 2012	7.794	7.818	7.794	7.818	1,628	-0.02(-0.31%)
Mar 09, 2012	7.749	7.879	7.749	7.843	7,141	+0.16(+2.12%)
Mar 08, 2012	7.537	7.680	7.484	7.680	16,608	+0.21(+2.78%)
Mar 07, 2012	7.472	7.472	7.472	7.472	245	+0.05(+0.71%)
Mar 06, 2012	7.647	7.647	7.399	7.419	26,215	-0.38(-4.91%)
Mar 05, 2012	7.806	7.806	7.798	7.802	1,964	-0.00(-0.05%)
Mar 02, 2012	8.197	8.197	7.773	7.806	15,687	-0.34(-4.15%)
Mar 01, 2012	8.172	8.185	8.136	8.144	14,727	-0.00(-0.05%)
Feb 29, 2012	8.205	8.311	8.144	8.148	68,077	+0.01(+0.15%)
Feb 28, 2012	8.197	8.197	8.136	8.136	2,136	-0.07(-0.84%)
Feb 27, 2012	8.201	8.205	8.189	8.205	1,964	-0.02(-0.25%)
Feb 24, 2012	8.209	8.225	8.116	8.225	2,946	+0.01(+0.10%)
Feb 23, 2012	8.164	8.217	8.067	8.217	1,964	+0.05(+0.60%)
Feb 22, 2012	8.189	8.221	8.136	8.168	7,858	-0.10(-1.18%)
Feb 21, 2012	8.376	8.376	8.164	8.266	16,377	-0.02(-0.30%)
Feb 17, 2012	8.356	8.356	8.282	8.291	13,506	-0.06(-0.77%)
Feb 16, 2012	8.246	8.360	8.136	8.356	17,190	+0.01(+0.10%)
Feb 15, 2012	8.022	8.555	7.533	8.348	81,660	+0.43(+5.45%)
Feb 14, 2012	7.973	7.985	7.841	7.916	26,058	-0.15(-1.87%)
Feb 13, 2012	8.099	8.120	8.054	8.067	34,106	-0.10(-1.20%)
Feb 10, 2012	8.058	8.246	7.989	8.164	40,385	+0.07(+0.86%)
Feb 09, 2012	8.010	8.144	7.962	8.095	24,644	+0.18(+2.21%)
Feb 08, 2012	7.887	8.022	7.839	7.920	3,683	+0.11(+1.35%)
Feb 07, 2012	7.782	7.839	7.782	7.814	19,597	-0.07(-0.93%)
Feb 06, 2012	7.887	7.887	7.887	7.887	3,253	+0.00(+0.00%)
Feb 03, 2012	7.839	8.098	7.839	7.887	23,428	+0.13(+1.68%)
Feb 02, 2012	7.753	7.786	7.753	7.757	1,964	-0.02(-0.26%)
Feb 01, 2012	7.716	7.828	7.716	7.777	4,666	-0.04(-0.52%)
Jan 31, 2012	7.720	7.843	7.672	7.818	32,971	+0.15(+1.91%)
Jan 30, 2012	7.533	7.692	7.492	7.672	43,040	+0.18(+2.34%)
Jan 27, 2012	7.370	7.497	7.370	7.497	37,797	+0.17(+2.28%)
Jan 25, 2012	7.289	7.330	7.330	7.330	491	+0.09(+1.29%)
Jan 24, 2012	7.020	7.236	7.020	7.236	2,701	+0.09(+1.25%)
Jan 23, 2012	7.163	7.163	7.089	7.146	982	+0.00(+0.06%)
Jan 20, 2012	7.195	7.207	7.073	7.142	10,832	-0.16(-2.18%)
Jan 19, 2012	7.330	7.330	7.301	7.301	1,719	+0.07(+0.98%)
Jan 18, 2012	7.130	7.230	7.130	7.230	736	+0.12(+1.75%)
Jan 17, 2012	7.358	7.358	7.000	7.106	5,837	-0.22(-3.06%)
Jan 12, 2012	7.130	7.330	7.330	7.330	13,506	+0.18(+2.51%)
Jan 11, 2012	7.069	7.150	7.040	7.150	3,831	+0.00(+0.00%)
Jan 10, 2012	7.150	7.150	7.150	7.150	916	+0.03(+0.40%)
Jan 09, 2012	7.114	7.126	7.114	7.122	1,009	+0.03(+0.40%)
Jan 06, 2012	6.979	7.093	6.979	7.093	1,829	+0.16(+2.35%)
Jan 05, 2012	6.935	7.024	6.816	6.931	1,687	-0.04(-0.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rush Enterprises Cl B (NQ: RUSHB )

Historical Prices