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

Rush Enterprises Cl A (NQ: RUSHA )

52.56 -0.59 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Mar 28, 2003 1.048 1.048 1.048 1.048 7,172 +0.00(+0.00%)
Mar 27, 2003 1.048 1.048 1.048 1.048 21,875 -0.00(-0.27%)
Mar 26, 2003 1.051 1.051 1.051 1.051 358 +0.01(+0.53%)
Mar 25, 2003 1.050 1.050 1.046 1.046 1,434 +0.00(+0.00%)
Mar 24, 2003 1.046 1.046 1.046 1.046 0 +0.00(+0.00%)
Mar 21, 2003 1.046 1.062 1.043 1.046 24,744 +0.00(+0.00%)
Mar 20, 2003 1.018 1.046 1.018 1.046 29,765 +0.03(+2.74%)
Mar 19, 2003 1.018 1.018 1.018 1.018 17,930 -0.03(-2.67%)
Mar 18, 2003 1.026 1.046 1.026 1.046 2,868 +0.03(+2.74%)
Mar 17, 2003 1.018 1.018 1.018 1.018 2,510 +0.00(+0.00%)
Mar 14, 2003 1.018 1.018 1.018 1.018 2,151 +0.00(+0.00%)
Mar 13, 2003 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Mar 12, 2003 1.018 1.018 1.015 1.018 31,558 +0.00(+0.00%)
Mar 11, 2003 1.018 1.018 1.018 1.018 13,627 -0.00(-0.30%)
Mar 10, 2003 1.021 1.021 1.021 1.021 717 +0.00(+0.30%)
Mar 07, 2003 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Mar 06, 2003 1.018 1.018 1.018 1.018 122,646 -0.05(-4.45%)
Mar 05, 2003 1.023 1.065 1.023 1.065 3,586 +0.05(+4.66%)
Mar 04, 2003 1.018 1.018 1.018 1.018 2,510 +0.00(+0.27%)
Mar 03, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Feb 28, 2003 0.9871 1.015 0.9871 1.015 8,606 +0.00(+0.00%)
Feb 27, 2003 1.015 1.015 1.015 1.015 2,868 +0.00(+0.00%)
Feb 26, 2003 0.9760 1.015 0.9760 1.015 2,151 +0.05(+4.90%)
Feb 25, 2003 0.9481 0.9676 0.9481 0.9676 4,662 -0.01(-0.86%)
Feb 24, 2003 0.9788 0.9788 0.9760 0.9760 3,944 +0.01(+0.57%)
Feb 21, 2003 0.9676 0.9704 0.9676 0.9704 9,324 +0.01(+0.87%)
Feb 20, 2003 0.9760 0.9760 0.8365 0.9620 48,413 -0.04(-4.17%)
Feb 19, 2003 1.007 1.007 1.004 1.004 14,703 +0.00(+0.00%)
Feb 18, 2003 1.004 1.007 1.004 1.004 8,248 +0.00(+0.00%)
Feb 14, 2003 1.032 1.032 1.018 1.004 17,930 -0.01(-1.37%)
Feb 13, 2003 1.018 1.018 1.018 1.018 717 +0.00(+0.00%)
Feb 12, 2003 1.032 1.032 1.018 1.018 3,227 -0.03(-2.67%)
Feb 11, 2003 1.046 1.046 1.046 1.046 3,586 -0.03(-3.10%)
Feb 10, 2003 1.051 1.079 1.051 1.079 6,813 +0.05(+4.60%)
Feb 07, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Feb 06, 2003 1.032 1.032 1.032 1.032 0 +0.02(+2.21%)
Feb 05, 2003 1.007 1.029 1.007 1.009 7,889 -0.01(-0.82%)
Feb 04, 2003 1.018 1.029 1.018 1.018 5,020 +0.01(+1.00%)
Jan 30, 2003 1.006 1.018 1.007 1.008 5,379 +0.00(+0.22%)
Jan 29, 2003 1.004 1.006 1.004 1.006 3,586 +0.00(+0.17%)
Jan 27, 2003 1.007 1.008 1.004 1.004 3,227 -0.00(-0.17%)
Jan 23, 2003 1.006 1.006 1.006 1.006 1,793 +0.00(+0.17%)
Jan 22, 2003 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Jan 21, 2003 1.004 1.004 1.004 1.004 358 +0.03(+2.86%)
Jan 17, 2003 0.9760 0.9760 0.9760 0.9760 0 +0.00(+0.00%)
Jan 16, 2003 0.9760 0.9760 0.9760 0.9760 358 -0.00(-0.28%)
Jan 15, 2003 0.9788 0.9788 0.9788 0.9788 358 +0.00(+0.00%)
Jan 14, 2003 0.9788 0.9788 0.9788 0.9788 0 +0.00(+0.00%)
Jan 13, 2003 0.9871 1.004 0.9788 0.9788 13,986 +0.00(+0.29%)
Jan 10, 2003 0.9732 0.9760 0.9676 0.9760 12,910 +0.01(+0.86%)
Jan 09, 2003 0.9648 0.9676 0.9648 0.9676 1,075 +0.04(+4.83%)
Jan 08, 2003 0.9453 0.9453 0.8784 0.9230 55,585 -0.02(-2.36%)
Jan 07, 2003 0.9453 0.9453 0.9453 0.9453 10,758 +0.02(+2.42%)
Jan 06, 2003 0.9230 0.9230 0.9230 0.9230 1,793 +0.00(+0.30%)
Jan 02, 2003 1.021 1.021 0.9202 0.9202 6,096 -0.11(-10.81%)
Dec 31, 2002 1.007 1.046 0.9063 1.032 24,385 -0.01(-1.33%)
Dec 30, 2002 1.009 1.068 0.9202 1.046 16,137 +0.00(+0.00%)
Dec 27, 2002 1.046 1.046 1.046 1.046 358 +0.00(+0.21%)
Dec 26, 2002 1.065 1.065 1.043 1.043 1,434 -0.02(-2.30%)
Dec 24, 2002 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Dec 23, 2002 1.062 1.068 1.062 1.068 2,151 +0.02(+1.86%)
Dec 20, 2002 1.048 1.071 1.048 1.048 2,151 -0.03(-2.59%)
Dec 19, 2002 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Dec 18, 2002 1.076 1.076 1.076 1.076 3,586 +0.00(+0.00%)
Dec 17, 2002 1.088 1.104 1.076 1.076 1,793 -0.04(-3.50%)
Dec 16, 2002 1.118 1.124 1.115 1.115 20,441 +0.00(+0.00%)
Dec 13, 2002 1.129 1.129 1.115 1.115 17,572 -0.01(-1.23%)
Dec 12, 2002 1.132 1.132 1.129 1.129 14,703 -0.00(-0.25%)
Dec 11, 2002 1.132 1.132 1.132 1.132 3,944 +0.00(+0.00%)
Dec 10, 2002 1.132 1.132 1.132 1.132 0 +0.00(+0.00%)
Dec 09, 2002 1.132 1.149 1.132 1.132 2,510 -0.00(-0.25%)
Dec 06, 2002 1.129 1.143 1.129 1.135 58,813 +0.01(+0.49%)
Dec 05, 2002 1.129 1.129 1.129 1.129 3,944 -0.00(-0.25%)
Dec 04, 2002 1.132 1.132 1.132 1.132 1,793 -0.00(-0.25%)
Dec 03, 2002 1.132 1.135 1.129 1.135 8,606 +0.00(+0.25%)
Dec 02, 2002 1.129 1.154 1.129 1.132 4,303 -0.03(-2.17%)
Nov 29, 2002 1.129 1.163 1.129 1.157 5,737 +0.03(+2.47%)
Nov 27, 2002 1.129 1.129 1.129 1.129 16,137 +0.00(+0.00%)
Nov 26, 2002 1.129 1.129 1.129 1.129 4,662 +0.00(+0.00%)
Nov 25, 2002 1.129 1.129 1.127 1.129 15,779 +0.00(+0.00%)
Nov 22, 2002 1.129 1.129 1.129 1.129 7,172 +0.00(+0.00%)
Nov 21, 2002 1.129 1.129 1.129 1.129 15,779 +0.00(+0.00%)
Nov 20, 2002 1.135 1.135 1.129 1.129 29,047 -0.01(-0.71%)
Nov 19, 2002 1.135 1.138 1.129 1.137 65,985 +0.01(+0.72%)
Nov 18, 2002 1.129 1.129 1.129 1.129 4,662 +0.00(+0.00%)
Nov 15, 2002 1.129 1.130 1.129 1.129 41,599 +0.00(+0.00%)
Nov 14, 2002 1.129 1.129 1.129 1.129 40,882 +0.00(+0.00%)
Nov 13, 2002 1.129 1.129 1.129 1.129 0 +0.00(+0.00%)
Nov 12, 2002 1.129 1.132 1.129 1.129 89,654 +0.00(+0.00%)
Nov 11, 2002 1.129 1.129 1.129 1.129 1,793 +0.00(+0.00%)
Nov 08, 2002 1.129 1.129 1.129 1.129 0 +0.00(+0.00%)
Nov 07, 2002 1.135 1.135 1.129 1.129 55,944 +0.00(+0.00%)
Nov 06, 2002 1.129 1.143 1.129 1.129 77,102 +0.00(+0.00%)
Nov 05, 2002 1.115 1.134 1.115 1.129 109,377 +0.00(+0.00%)
Nov 04, 2002 1.141 1.154 1.129 1.129 14,344 -0.00(-0.25%)
Nov 01, 2002 1.132 1.132 1.132 1.132 35,861 -0.01(-0.73%)
Oct 31, 2002 1.138 1.141 1.138 1.141 215,169 +0.03(+2.25%)
Oct 30, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Oct 29, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Oct 28, 2002 1.115 1.115 1.115 1.115 1,864,804 +0.01(+0.50%)
Oct 25, 2002 1.115 1.115 1.110 1.110 161,377 -0.01(-0.50%)
Oct 24, 2002 1.115 1.115 1.115 1.115 35,861 +0.01(+0.50%)
Oct 23, 2002 1.104 1.115 1.104 1.110 72,081 -0.01(-0.50%)
Oct 22, 2002 1.115 1.115 1.115 1.115 179,308 +0.01(+0.76%)
Oct 21, 2002 1.107 1.107 1.107 1.107 358 -0.00(-0.25%)
Oct 18, 2002 1.115 1.118 1.110 1.110 36,937 -0.01(-0.50%)
Oct 17, 2002 1.107 1.115 1.107 1.115 2,868 +0.00(+0.00%)
Oct 16, 2002 1.129 1.129 1.115 1.115 1,075 +0.01(+1.27%)
Oct 15, 2002 1.115 1.115 1.096 1.101 83,916 -0.01(-1.25%)
Oct 14, 2002 1.074 1.115 1.074 1.115 247,803 +0.05(+4.71%)
Oct 11, 2002 1.074 1.074 1.060 1.065 108,660 +0.01(+0.55%)
Oct 10, 2002 1.018 1.059 1.018 1.059 3,944 -0.01(-1.32%)
Oct 09, 2002 1.051 1.115 1.051 1.074 14,344 -0.01(-1.28%)
Oct 08, 2002 1.088 1.088 1.088 1.088 717 +0.01(+1.30%)
Oct 07, 2002 1.101 1.101 1.074 1.074 11,117 +0.04(+4.05%)
Oct 04, 2002 1.032 1.032 1.032 1.032 358 -0.06(-5.13%)
Oct 03, 2002 1.018 1.088 1.018 1.088 5,020 +0.04(+4.00%)
Oct 02, 2002 1.074 1.074 1.074 1.046 11,834 -0.07(-6.25%)
Oct 01, 2002 1.076 1.115 1.076 1.115 2,510 +0.00(+0.00%)
Sep 30, 2002 1.074 1.185 1.074 1.115 8,606 -0.04(-3.61%)
Sep 27, 2002 1.068 1.157 1.065 1.157 5,020 +0.09(+8.64%)
Sep 26, 2002 1.110 1.110 1.065 1.065 5,379 -0.02(-1.55%)
Sep 25, 2002 1.115 1.115 1.082 1.082 8,606 -0.03(-3.00%)
Sep 24, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Sep 23, 2002 1.115 1.115 1.115 1.115 31,558 +0.03(+2.56%)
Sep 20, 2002 1.088 1.088 1.088 1.088 358 -0.03(-2.50%)
Sep 19, 2002 1.118 1.118 1.115 1.115 4,303 +0.00(+0.00%)
Sep 18, 2002 1.118 1.136 1.107 1.115 30,482 +0.00(+0.00%)
Sep 17, 2002 1.115 1.115 1.115 1.115 12,910 -0.01(-1.23%)
Sep 16, 2002 1.130 1.130 1.129 1.129 2,868 -0.07(-5.79%)
Sep 13, 2002 1.227 1.227 1.115 1.199 7,208,185 +0.01(+1.15%)
Sep 12, 2002 1.141 1.185 1.115 1.185 10,758 +0.07(+6.25%)
Sep 11, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Sep 10, 2002 1.065 1.115 1.065 1.115 11,117 +0.06(+5.26%)
Sep 09, 2002 1.057 1.060 1.054 1.060 8,606 +0.01(+1.33%)
Sep 06, 2002 1.046 1.046 1.046 1.046 3,944 +0.00(+0.00%)
Sep 05, 2002 1.046 1.046 1.046 1.046 0 +0.00(+0.00%)
Sep 04, 2002 1.046 1.046 1.046 1.046 0 +0.00(+0.00%)
Sep 03, 2002 1.018 1.074 1.018 1.046 12,192 -0.01(-1.32%)
Aug 30, 2002 1.018 1.115 1.018 1.060 5,379 +0.03(+2.70%)
Aug 29, 2002 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Aug 28, 2002 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Aug 27, 2002 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Aug 26, 2002 1.032 1.032 1.032 1.032 32,634 -0.03(-2.63%)
Aug 23, 2002 1.032 1.060 1.032 1.060 1,434 +0.04(+4.08%)
Aug 22, 2002 1.018 1.060 1.018 1.018 2,151 +0.06(+6.29%)
Aug 21, 2002 0.9509 0.9578 0.8951 0.9578 52,357 -0.01(-0.72%)
Aug 20, 2002 0.9648 0.9648 0.9648 0.9648 2,151 -0.03(-2.54%)
Aug 16, 2002 0.9899 0.9899 0.9899 0.9899 358 -0.03(-2.74%)
Aug 15, 2002 1.004 1.018 0.9902 1.018 24,385 +0.00(+0.00%)
Aug 14, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Aug 13, 2002 0.9983 1.018 0.9899 1.018 5,917,167 -0.01(-0.82%)
Aug 12, 2002 1.004 1.026 0.9983 1.026 65,985 -0.08(-6.84%)
Aug 07, 2002 1.088 1.101 1.048 1.101 35,861 +0.03(+2.60%)
Aug 06, 2002 1.088 1.113 1.068 1.074 67,778 +0.04(+4.05%)
Aug 05, 2002 1.060 1.115 1.032 1.032 30,482 +0.00(+0.00%)
Aug 02, 2002 1.115 1.115 0.9202 1.032 49,489 -0.11(-9.76%)
Aug 01, 2002 1.082 1.143 1.082 1.143 31,916 +0.06(+5.13%)
Jul 31, 2002 1.174 1.174 1.088 1.088 14,344 -0.11(-9.22%)
Jul 30, 2002 1.185 1.198 1.185 1.198 1,793 +0.02(+1.46%)
Jul 29, 2002 1.202 1.202 1.181 1.181 2,510 -0.03(-2.67%)
Jul 26, 2002 1.129 1.213 1.046 1.213 19,006 +0.03(+2.35%)
Jul 25, 2002 1.302 1.302 1.171 1.185 17,930 -0.20(-14.14%)
Jul 24, 2002 1.383 1.394 1.193 1.380 27,254 -0.03(-1.98%)
Jul 23, 2002 1.422 1.422 1.366 1.408 52,716 -0.01(-0.98%)
Jul 22, 2002 1.394 1.422 1.394 1.422 17,930 +0.04(+2.82%)
Jul 19, 2002 1.414 1.439 1.383 1.383 66,343 -0.06(-4.06%)
Jul 17, 2002 1.464 1.464 1.442 1.442 18,289 -0.22(-13.11%)
Jul 12, 2002 1.659 1.659 1.659 1.659 1,434 -0.01(-0.83%)
Jul 11, 2002 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
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.