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

Rush Enterprises Cl B (NQ: RUSHB )

39.20 -0.74 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2003 1.078 1.102 1.078 1.102 3,315 -0.02(-1.74%)
Apr 29, 2003 1.078 1.121 1.078 1.121 15,471 +0.03(+2.74%)
Apr 28, 2003 1.091 1.091 1.075 1.091 9,946 -0.01(-0.74%)
Apr 25, 2003 1.083 1.099 1.026 1.099 12,892 -0.01(-0.49%)
Apr 24, 2003 1.105 1.116 1.105 1.105 4,420 +0.00(+0.22%)
Apr 23, 2003 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Apr 22, 2003 1.129 1.129 1.102 1.102 6,999 -0.02(-2.14%)
Apr 21, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 17, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 16, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 15, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 14, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 11, 2003 1.127 1.127 1.127 1.127 2,210 -0.00(-0.24%)
Apr 10, 2003 1.129 1.129 1.129 1.129 0 +0.00(+0.00%)
Apr 09, 2003 1.129 1.129 1.129 1.129 368 -0.01(-0.95%)
Apr 08, 2003 1.148 1.184 1.118 1.140 7,367 +0.04(+3.19%)
Apr 07, 2003 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Apr 04, 2003 1.105 1.105 1.105 1.105 368 -0.01(-1.21%)
Apr 03, 2003 1.151 1.151 1.118 1.118 12,524 +0.02(+2.23%)
Apr 02, 2003 1.056 1.094 1.056 1.094 5,157 +0.05(+4.68%)
Apr 01, 2003 1.010 1.045 1.010 1.045 4,420 +0.04(+3.49%)
Mar 31, 2003 1.013 1.013 1.010 1.010 9,946 -0.00(-0.27%)
Mar 28, 2003 1.046 1.046 1.013 1.013 3,315 +0.00(+0.27%)
Mar 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 26, 2003 1.010 1.010 1.010 1.010 368 -0.00(-0.37%)
Mar 25, 2003 1.014 1.014 1.014 1.014 73,674 +0.00(+0.38%)
Mar 24, 2003 1.010 1.010 1.010 1.010 1,105 +0.00(+0.00%)
Mar 21, 2003 1.010 1.010 1.010 1.010 19,892 -0.00(-0.27%)
Mar 20, 2003 1.010 1.045 1.010 1.013 6,262 +0.00(+0.27%)
Mar 19, 2003 1.034 1.045 1.010 1.010 12,156 -0.04(-3.38%)
Mar 18, 2003 1.072 1.072 1.045 1.045 9,577 -0.00(-0.26%)
Mar 17, 2003 1.048 1.048 1.048 1.048 2,578 +0.03(+3.21%)
Mar 14, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Mar 13, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Mar 12, 2003 1.015 1.019 1.015 1.015 3,315 -0.00(-0.05%)
Mar 11, 2003 1.016 1.016 1.016 1.016 0 +0.00(+0.00%)
Mar 10, 2003 1.016 1.016 1.016 1.016 736 +0.00(+0.08%)
Mar 07, 2003 1.015 1.015 1.015 1.015 736 -0.02(-1.66%)
Mar 06, 2003 1.032 1.032 1.032 1.032 26,522 +0.00(+0.32%)
Mar 05, 2003 1.013 1.029 1.013 1.029 8,472 +0.02(+2.16%)
Mar 04, 2003 1.002 1.007 1.002 1.007 9,577 +0.02(+2.23%)
Mar 03, 2003 0.9851 0.9851 0.9851 0.9851 0 +0.00(+0.00%)
Feb 28, 2003 0.9851 0.9851 0.9851 0.9851 736 +0.00(+0.25%)
Feb 27, 2003 0.9827 0.9827 0.9827 0.9827 0 +0.00(+0.00%)
Feb 26, 2003 0.9827 0.9827 0.9827 0.9827 0 +0.00(+0.00%)
Feb 25, 2003 0.9827 0.9827 0.9827 0.9827 0 +0.00(+0.00%)
Feb 24, 2003 0.9827 0.9827 0.9827 0.9827 0 +0.00(+0.00%)
Feb 21, 2003 0.9827 0.9827 0.9827 0.9827 368 -0.01(-0.82%)
Feb 20, 2003 0.9908 0.9908 0.9908 0.9908 15,471 +0.00(+0.00%)
Feb 19, 2003 0.9908 0.9908 0.9908 0.9908 0 +0.00(+0.00%)
Feb 18, 2003 1.004 1.013 0.9718 0.9908 8,104 -0.07(-6.17%)
Feb 14, 2003 1.056 1.056 1.056 1.056 1,105 +0.05(+5.14%)
Feb 13, 2003 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Feb 12, 2003 1.004 1.004 1.004 1.004 4,052 +0.00(+0.00%)
Feb 11, 2003 1.010 1.010 1.004 1.004 3,683 +0.04(+4.23%)
Feb 10, 2003 0.9637 0.9637 0.9637 0.9637 0 +0.00(+0.00%)
Feb 07, 2003 0.9637 0.9637 0.9637 0.9637 0 +0.00(+0.00%)
Feb 06, 2003 0.9637 0.9637 0.9637 0.9637 368 +0.01(+1.14%)
Feb 05, 2003 0.9257 1.002 0.9257 0.9528 13,629 -0.04(-3.84%)
Feb 04, 2003 1.080 1.080 0.9908 0.9908 12,892 -0.04(-3.95%)
Jan 31, 2003 0.9963 1.086 0.9963 1.032 8,472 +0.03(+2.98%)
Jan 30, 2003 0.9556 1.002 0.9230 1.002 7,735 +0.05(+4.83%)
Jan 29, 2003 0.9746 0.9746 0.9556 0.9556 2,946 -0.02(-1.95%)
Jan 28, 2003 0.9556 0.9746 0.9556 0.9746 41,257 +0.00(+0.28%)
Jan 27, 2003 0.9746 0.9881 0.9637 0.9718 64,464 +0.00(+0.28%)
Jan 24, 2003 0.9691 0.9691 0.9664 0.9691 1,473 +0.01(+1.42%)
Jan 23, 2003 0.9610 0.9610 0.9556 0.9556 1,841 +0.00(+0.00%)
Jan 22, 2003 0.9610 0.9610 0.9556 0.9556 4,052 +0.00(+0.00%)
Jan 21, 2003 0.9556 0.9556 0.9556 0.9556 0 +0.00(+0.00%)
Jan 17, 2003 0.9556 0.9556 0.9556 0.9556 0 +0.00(+0.00%)
Jan 16, 2003 0.9284 0.9556 0.9284 0.9556 1,473 -0.02(-2.22%)
Jan 15, 2003 0.9773 0.9773 0.9556 0.9773 35,363 +0.00(+0.00%)
Jan 14, 2003 0.9637 0.9773 0.9637 0.9773 26,891 +0.02(+1.69%)
Jan 13, 2003 0.9610 0.9610 0.9610 0.9610 2,578 +0.01(+1.14%)
Jan 10, 2003 0.9501 0.9501 0.9501 0.9501 0 +0.00(+0.00%)
Jan 09, 2003 0.9501 0.9501 0.9501 0.9501 0 +0.00(+0.00%)
Jan 08, 2003 0.9556 0.9556 0.9501 0.9501 16,208 -0.01(-0.57%)
Jan 07, 2003 0.9773 0.9773 0.9556 0.9556 78,094 +0.00(+0.00%)
Jan 06, 2003 0.9881 0.9881 0.9556 0.9556 46,783 -0.03(-3.30%)
Jan 03, 2003 1.018 1.018 0.9881 0.9881 1,473 +0.05(+4.90%)
Jan 02, 2003 0.9501 0.9501 0.8958 0.9420 5,525 -0.05(-4.93%)
Dec 31, 2002 0.9366 1.083 0.9366 0.9908 34,995 -0.05(-5.19%)
Dec 30, 2002 1.007 1.056 0.9583 1.045 8,840 +0.01(+1.02%)
Dec 27, 2002 1.045 1.045 1.035 1.035 8,104 +0.00(+0.00%)
Dec 26, 2002 1.035 1.035 1.035 1.035 0 +0.00(+0.00%)
Dec 24, 2002 1.035 1.035 1.035 1.035 0 +0.00(+0.00%)
Dec 23, 2002 1.061 1.035 1.061 1.035 1,105 -0.03(-2.53%)
Dec 20, 2002 1.061 1.061 1.061 1.061 736 -0.05(-4.40%)
Dec 19, 2002 1.099 1.110 1.099 1.110 2,210 +0.01(+0.99%)
Dec 18, 2002 1.064 1.099 1.034 1.099 9,209 +0.06(+5.74%)
Dec 17, 2002 1.072 1.072 1.040 1.040 2,578 -0.06(-5.43%)
Dec 16, 2002 1.042 1.099 1.042 1.099 1,473 +0.03(+2.53%)
Dec 13, 2002 1.080 1.113 1.072 1.072 14,366 -0.03(-2.47%)
Dec 12, 2002 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Dec 11, 2002 1.099 1.113 1.067 1.099 36,100 -0.01(-0.49%)
Dec 10, 2002 1.105 1.105 1.105 1.105 4,788 +0.00(+0.37%)
Dec 09, 2002 1.137 1.137 1.101 1.101 736 +0.00(+0.12%)
Dec 06, 2002 1.099 1.124 1.099 1.099 46,046 +0.00(+0.00%)
Dec 05, 2002 1.102 1.102 1.099 1.099 4,788 -0.03(-2.65%)
Dec 04, 2002 1.159 1.167 1.129 1.129 10,682 -0.01(-0.83%)
Dec 03, 2002 1.154 1.167 1.099 1.139 27,627 +0.04(+3.58%)
Dec 02, 2002 1.099 1.099 1.099 1.099 9,577 +0.00(+0.00%)
Nov 29, 2002 1.099 1.099 1.099 1.099 3,315 +0.01(+0.67%)
Nov 27, 2002 1.099 1.099 1.099 1.092 15,839 -0.01(-1.15%)
Nov 26, 2002 1.110 1.110 1.099 1.105 7,367 -0.04(-3.55%)
Nov 25, 2002 1.120 1.146 1.110 1.146 7,735 +0.01(+0.48%)
Nov 22, 2002 1.137 1.154 1.137 1.140 5,525 +0.04(+3.70%)
Nov 21, 2002 1.102 1.102 1.099 1.099 27,996 +0.00(+0.00%)
Nov 20, 2002 1.105 1.105 1.099 1.099 30,574 -0.00(-0.25%)
Nov 19, 2002 1.102 1.105 1.099 1.102 26,891 +0.00(+0.25%)
Nov 18, 2002 1.099 1.099 1.099 1.099 8,472 +0.00(+0.00%)
Nov 15, 2002 1.099 1.100 1.099 1.099 9,577 +0.00(+0.00%)
Nov 14, 2002 1.113 1.154 1.099 1.099 30,574 -0.02(-1.62%)
Nov 13, 2002 1.124 1.124 1.099 1.118 92,829 -0.00(-0.08%)
Nov 12, 2002 1.113 1.154 1.099 1.118 12,524 +0.02(+2.23%)
Nov 11, 2002 1.094 1.094 1.094 1.094 736 -0.01(-0.74%)
Nov 08, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Nov 07, 2002 1.099 1.102 1.099 1.102 7,735 +0.00(+0.25%)
Nov 06, 2002 1.099 1.101 1.099 1.099 11,419 +0.00(+0.00%)
Nov 05, 2002 1.112 1.112 1.086 1.099 64,833 -0.05(-4.71%)
Nov 04, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Nov 01, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Oct 31, 2002 1.113 1.154 1.097 1.154 181,606 +0.05(+4.94%)
Oct 30, 2002 1.099 1.099 1.099 1.099 16,576 +0.00(+0.00%)
Oct 29, 2002 1.121 1.121 1.099 1.099 113,089 -0.02(-1.97%)
Oct 28, 2002 1.072 1.127 1.072 1.122 334,112 -0.01(-0.45%)
Oct 25, 2002 1.064 1.127 1.045 1.127 140,717 +0.04(+3.75%)
Oct 24, 2002 1.059 1.086 1.059 1.086 74,410 +0.04(+3.36%)
Oct 23, 2002 1.059 1.086 1.032 1.051 222,864 -0.04(-3.25%)
Oct 22, 2002 1.110 1.110 1.086 1.086 365,792 +0.01(+0.76%)
Oct 21, 2002 1.075 1.078 1.072 1.078 3,683 -0.01(-1.00%)
Oct 18, 2002 1.086 1.089 1.086 1.089 34,995 -0.06(-5.42%)
Oct 17, 2002 1.080 1.222 1.080 1.151 46,046 -0.02(-1.40%)
Oct 16, 2002 1.099 1.167 1.099 1.167 22,839 +0.10(+8.86%)
Oct 15, 2002 1.072 1.072 1.072 1.072 1,841 +0.00(+0.00%)
Oct 14, 2002 1.032 1.072 1.032 1.072 4,420 +0.03(+2.60%)
Oct 11, 2002 1.048 1.048 1.045 1.045 2,210 +0.01(+1.32%)
Oct 10, 2002 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Oct 09, 2002 1.089 1.089 1.032 1.032 25,049 +0.01(+0.53%)
Oct 08, 2002 1.045 1.045 1.026 1.026 1,841 -0.06(-5.50%)
Oct 07, 2002 1.089 1.089 1.086 1.086 11,787 -0.05(-4.31%)
Oct 04, 2002 1.135 1.135 1.135 1.135 0 +0.00(+0.00%)
Oct 03, 2002 1.083 1.137 1.083 1.135 12,892 -0.00(-0.24%)
Oct 02, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Oct 01, 2002 1.086 1.137 1.086 1.137 3,315 +0.01(+0.96%)
Sep 30, 2002 1.113 1.127 1.086 1.127 32,785 +0.00(+0.00%)
Sep 27, 2002 1.086 1.127 1.072 1.127 9,946 +0.06(+5.87%)
Sep 26, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Sep 25, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Sep 24, 2002 1.064 1.064 1.064 1.064 5,893 -0.06(-5.54%)
Sep 23, 2002 1.053 1.127 1.053 1.127 4,052 +0.10(+9.79%)
Sep 20, 2002 1.026 1.026 1.026 1.026 368 -0.06(-5.50%)
Sep 19, 2002 1.087 1.087 1.086 1.086 15,103 +0.03(+3.09%)
Sep 18, 2002 1.086 1.086 0.9773 1.053 53,782 -0.01(-1.02%)
Sep 17, 2002 1.086 1.086 1.064 1.064 124,877 -0.04(-3.21%)
Sep 16, 2002 1.100 1.100 1.099 1.099 1,105 -0.05(-4.14%)
Sep 13, 2002 1.034 1.147 1.034 1.147 9,946 -0.03(-2.87%)
Sep 12, 2002 1.097 1.181 1.086 1.181 30,206 +0.09(+8.48%)
Sep 11, 2002 1.089 1.089 1.089 1.089 2,210 +0.04(+4.16%)
Sep 10, 2002 1.007 1.045 1.007 1.045 4,052 +0.08(+8.15%)
Sep 09, 2002 1.072 1.086 0.9637 0.9664 20,997 -0.05(-5.07%)
Sep 06, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Sep 05, 2002 0.9908 1.032 0.9908 1.018 17,681 -0.05(-4.82%)
Sep 04, 2002 1.070 1.070 1.070 1.070 1,473 +0.04(+3.68%)
Sep 03, 2002 1.015 1.045 0.9908 1.032 6,630 +0.01(+1.33%)
Aug 30, 2002 1.029 1.086 0.9908 1.018 13,998 +0.03(+2.74%)
Aug 29, 2002 0.9908 0.9908 0.9908 0.9908 1,473 -0.01(-1.35%)
Aug 28, 2002 1.004 1.004 1.004 1.004 18,050 +0.00(+0.00%)
Aug 27, 2002 1.004 1.004 0.9773 1.004 43,099 +0.00(+0.00%)
Aug 26, 2002 1.004 1.018 0.9773 1.004 27,996 +0.00(+0.00%)
Aug 23, 2002 0.9773 1.029 0.9501 1.004 45,678 +0.06(+5.99%)
Aug 22, 2002 0.9474 1.072 0.9474 0.9477 19,523 +0.04(+4.21%)
Aug 21, 2002 0.9121 0.9501 0.8307 0.9094 50,098 +0.00(+0.00%)
Aug 20, 2002 0.9230 0.9230 0.8307 0.9094 27,996 -0.04(-4.01%)
Aug 16, 2002 0.9474 0.9474 0.9474 0.9474 1,841 -0.00(-0.29%)
Aug 15, 2002 1.029 1.029 0.9121 0.9501 47,888 +0.00(+0.00%)
Aug 14, 2002 0.9501 0.9501 0.9501 0.9501 0 +0.00(+0.00%)
Aug 13, 2002 0.9637 0.9773 0.9501 0.9501 64,464 -0.03(-2.78%)
Aug 12, 2002 0.9773 0.9773 0.9773 0.9773 1,473 -0.08(-7.69%)
Aug 07, 2002 1.018 1.086 0.9827 1.059 8,840 +0.01(+0.77%)
Aug 06, 2002 1.086 1.086 1.051 1.051 19,155 +0.02(+1.84%)
Aug 05, 2002 1.086 1.086 1.032 1.032 4,420 -0.01(-1.30%)
Aug 02, 2002 1.181 1.181 0.9963 1.045 25,417 -0.10(-8.33%)
Aug 01, 2002 1.170 1.170 1.113 1.140 5,893 -0.05(-4.55%)
Jul 31, 2002 1.330 1.412 1.194 1.194 14,366 -0.14(-10.20%)
Jul 30, 2002 1.227 1.330 1.227 1.330 5,893 +0.08(+6.52%)
Jul 29, 2002 1.227 1.262 1.227 1.249 8,472 +0.13(+11.65%)
Jul 26, 2002 1.200 1.200 1.118 1.118 12,156 -0.09(-7.42%)
Jul 25, 2002 1.303 1.303 1.200 1.208 9,209 -0.10(-7.29%)
Jul 24, 2002 1.330 1.330 1.222 1.303 19,155 -0.07(-4.95%)
Jul 23, 2002 1.371 1.412 1.222 1.371 82,146 -0.01(-0.98%)
Jul 22, 2002 1.330 1.384 1.330 1.384 44,204 -0.06(-4.30%)
Jul 19, 2002 1.384 1.447 1.276 1.447 57,834 +0.05(+3.48%)
Jul 17, 2002 1.493 1.520 1.398 1.398 9,577 -0.27(-16.26%)
Jul 12, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 11, 2002 1.640 1.670 1.642 1.670 10,314 +0.03(+1.65%)
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.