Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rush Enterprises Cl A (NQ: RUSHA )

56.58 -1.76 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.077 4.225 4.074 4.199 475,066 +0.14(+3.51%)
Oct 28, 2005 4.049 4.082 4.015 4.057 173,993 +0.03(+0.62%)
Oct 27, 2005 4.088 4.096 4.029 4.032 217,099 -0.04(-1.09%)
Oct 26, 2005 4.116 4.135 4.029 4.077 134,864 -0.02(-0.48%)
Oct 25, 2005 4.186 4.186 4.052 4.096 214,678 -0.07(-1.67%)
Oct 24, 2005 4.208 4.239 4.121 4.166 396,027 -0.00(-0.07%)
Oct 21, 2005 4.043 4.188 4.043 4.169 249,058 +0.10(+2.47%)
Oct 20, 2005 4.135 4.141 4.013 4.068 759,789 -0.05(-1.15%)
Oct 19, 2005 3.993 4.124 3.993 4.116 940,478 +0.17(+4.38%)
Oct 18, 2005 3.990 3.990 3.907 3.943 164,816 -0.02(-0.56%)
Oct 17, 2005 4.010 4.015 3.935 3.965 239,569 -0.03(-0.70%)
Oct 14, 2005 4.013 4.013 3.893 3.993 246,218 +0.04(+0.99%)
Oct 13, 2005 3.993 3.993 3.890 3.954 178,963 -0.02(-0.49%)
Oct 12, 2005 4.146 4.146 3.893 3.974 271,576 -0.15(-3.65%)
Oct 11, 2005 4.001 4.213 3.976 4.124 529,224 +0.14(+3.50%)
Oct 10, 2005 4.091 4.094 3.979 3.985 212,598 -0.09(-2.12%)
Oct 07, 2005 4.174 4.174 4.071 4.071 163,005 -0.05(-1.22%)
Oct 06, 2005 4.124 4.149 4.077 4.121 211,834 +0.04(+0.89%)
Oct 05, 2005 4.216 4.216 4.082 4.085 233,781 -0.11(-2.59%)
Oct 04, 2005 4.252 4.252 4.166 4.194 220,222 -0.02(-0.46%)
Oct 03, 2005 4.292 4.292 4.202 4.213 184,400 -0.05(-1.11%)
Sep 30, 2005 4.236 4.286 4.102 4.261 212,820 +0.06(+1.39%)
Sep 29, 2005 4.133 4.202 4.080 4.202 180,129 +0.11(+2.66%)
Sep 28, 2005 4.239 4.239 4.085 4.094 220,566 -0.12(-2.91%)
Sep 27, 2005 4.130 4.250 4.071 4.216 457,196 +0.06(+1.34%)
Sep 26, 2005 4.219 4.241 4.035 4.160 376,844 -0.06(-1.39%)
Sep 23, 2005 4.219 4.233 3.946 4.219 272,150 +0.17(+4.13%)
Sep 22, 2005 4.052 4.094 3.990 4.052 158,544 -0.02(-0.55%)
Sep 21, 2005 4.197 4.197 4.021 4.074 464,676 -0.11(-2.66%)
Sep 20, 2005 4.403 4.406 4.057 4.186 535,711 -0.17(-3.97%)
Sep 19, 2005 4.509 4.509 4.358 4.358 197,866 -0.13(-2.86%)
Sep 16, 2005 4.456 4.487 4.375 4.487 443,604 +0.06(+1.39%)
Sep 15, 2005 4.529 4.537 4.381 4.425 218,626 -0.07(-1.55%)
Sep 14, 2005 4.632 4.632 4.467 4.495 237,045 -0.09(-2.01%)
Sep 13, 2005 4.646 4.662 4.559 4.587 178,504 -0.04(-0.90%)
Sep 12, 2005 4.648 4.668 4.534 4.629 317,468 +0.00(+0.06%)
Sep 09, 2005 4.615 4.690 4.559 4.626 505,240 +0.03(+0.55%)
Sep 08, 2005 4.556 4.612 4.540 4.601 188,678 +0.01(+0.30%)
Sep 07, 2005 4.551 4.595 4.529 4.587 290,314 +0.01(+0.31%)
Sep 06, 2005 4.559 4.598 4.548 4.573 331,415 +0.02(+0.37%)
Sep 02, 2005 4.545 4.565 4.495 4.556 295,144 +0.04(+0.86%)
Sep 01, 2005 4.481 4.537 4.417 4.517 311,429 +0.06(+1.31%)
Aug 31, 2005 4.342 4.459 4.247 4.459 297,748 +0.16(+3.63%)
Aug 30, 2005 4.487 4.509 4.191 4.303 369,191 -0.18(-4.10%)
Aug 29, 2005 4.308 4.554 4.216 4.487 339,240 +0.14(+3.14%)
Aug 26, 2005 4.512 4.523 4.208 4.350 492,699 -0.17(-3.82%)
Aug 25, 2005 4.506 4.542 4.467 4.523 616,816 +0.04(+0.87%)
Aug 24, 2005 4.509 4.545 4.467 4.484 185,824 -0.03(-0.56%)
Aug 23, 2005 4.598 4.615 4.503 4.509 277,414 -0.08(-1.70%)
Aug 22, 2005 4.476 4.623 4.476 4.587 599,502 +0.10(+2.17%)
Aug 19, 2005 4.593 4.593 4.478 4.489 233,050 -0.06(-1.29%)
Aug 18, 2005 4.545 4.615 4.423 4.548 532,243 +0.05(+1.12%)
Aug 17, 2005 4.409 4.531 4.375 4.498 189,141 +0.07(+1.57%)
Aug 16, 2005 4.434 4.531 4.392 4.428 319,541 -0.01(-0.31%)
Aug 15, 2005 4.356 4.498 4.356 4.442 327,413 +0.04(+0.95%)
Aug 12, 2005 4.459 4.462 4.344 4.400 177,898 -0.05(-1.07%)
Aug 11, 2005 4.364 4.478 4.283 4.448 399,415 +0.11(+2.51%)
Aug 10, 2005 4.392 4.420 4.158 4.339 698,831 +0.00(+0.00%)
Aug 09, 2005 4.250 4.417 4.233 4.339 181,284 +0.07(+1.57%)
Aug 08, 2005 4.442 4.442 4.216 4.272 359,641 -0.10(-2.23%)
Aug 05, 2005 4.409 4.509 4.252 4.370 244,092 +0.02(+0.45%)
Aug 04, 2005 4.434 4.436 4.342 4.350 513,039 -0.08(-1.70%)
Aug 03, 2005 4.389 4.439 4.353 4.425 983,608 +0.01(+0.32%)
Aug 02, 2005 4.481 4.481 4.406 4.411 1,141,582 -0.04(-0.94%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.