Rush Enterprises, Inc. (RUSH.A)
NASDAQ: RUSH.A · Real-Time Price · USD
50.62
+0.36 (0.72%)
At close: Jun 6, 2025
Rush Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 51.09 | 51.15 | 50.40 | 50.62 | 50.62 | 0.72% | 233,710 |
Jun 5, 2025 | 50.02 | 50.57 | 49.76 | 50.26 | 50.26 | 0.08% | 410,570 |
Jun 4, 2025 | 50.30 | 50.70 | 49.85 | 50.22 | 50.22 | -0.46% | 368,082 |
Jun 3, 2025 | 49.08 | 50.59 | 48.97 | 50.45 | 50.45 | 2.85% | 320,924 |
Jun 2, 2025 | 49.37 | 49.50 | 48.66 | 49.05 | 49.05 | -1.21% | 345,135 |
May 30, 2025 | 49.38 | 50.37 | 48.87 | 49.65 | 49.65 | 1.04% | 494,574 |
May 29, 2025 | 49.12 | 50.14 | 48.52 | 49.14 | 49.14 | 0.41% | 314,428 |
May 28, 2025 | 50.21 | 50.44 | 48.88 | 48.94 | 48.94 | -2.28% | 234,449 |
May 27, 2025 | 49.70 | 50.25 | 49.41 | 50.08 | 50.08 | 2.37% | 274,458 |
May 23, 2025 | 48.37 | 49.28 | 48.37 | 48.92 | 48.92 | -1.35% | 253,945 |
May 22, 2025 | 49.71 | 49.82 | 49.21 | 49.59 | 49.59 | -0.56% | 261,154 |
May 21, 2025 | 51.01 | 51.43 | 49.85 | 49.87 | 49.87 | -3.33% | 431,795 |
May 20, 2025 | 51.83 | 52.55 | 51.21 | 51.59 | 51.59 | -0.75% | 695,388 |
May 19, 2025 | 51.36 | 52.02 | 51.06 | 51.98 | 51.98 | -0.57% | 400,169 |
May 16, 2025 | 51.73 | 52.33 | 51.01 | 52.28 | 52.28 | 1.14% | 452,032 |
May 15, 2025 | 51.17 | 52.13 | 51.17 | 51.69 | 51.69 | 1.27% | 769,640 |
May 14, 2025 | 51.57 | 52.18 | 50.92 | 51.04 | 51.04 | -1.41% | 412,107 |
May 13, 2025 | 51.64 | 52.19 | 51.12 | 51.77 | 51.77 | 2.03% | 549,671 |
May 12, 2025 | 50.60 | 51.43 | 49.57 | 50.74 | 50.74 | 5.25% | 633,515 |
May 9, 2025 | 48.68 | 48.92 | 47.98 | 48.21 | 48.03 | -1.11% | 325,103 |
May 8, 2025 | 48.53 | 49.09 | 47.92 | 48.75 | 48.57 | 2.01% | 356,131 |
May 7, 2025 | 48.17 | 48.30 | 47.47 | 47.79 | 47.61 | -0.52% | 388,003 |
May 6, 2025 | 48.02 | 48.40 | 47.48 | 48.04 | 47.86 | -0.81% | 568,413 |
May 5, 2025 | 49.62 | 50.02 | 48.36 | 48.43 | 48.25 | -4.19% | 680,125 |
May 2, 2025 | 50.73 | 52.66 | 50.44 | 50.55 | 50.36 | -0.30% | 539,516 |
May 1, 2025 | 51.42 | 51.42 | 49.65 | 50.70 | 50.51 | -0.57% | 972,470 |
Apr 30, 2025 | 50.35 | 51.50 | 49.37 | 50.99 | 50.80 | 0.20% | 658,960 |
Apr 29, 2025 | 50.27 | 51.28 | 49.90 | 50.89 | 50.70 | 0.57% | 608,773 |
Apr 28, 2025 | 51.33 | 52.29 | 49.89 | 50.60 | 50.41 | -1.71% | 716,326 |
Apr 25, 2025 | 51.80 | 52.45 | 51.16 | 51.48 | 51.29 | -1.49% | 388,881 |
Apr 24, 2025 | 51.15 | 52.47 | 50.51 | 52.26 | 52.07 | 2.47% | 291,985 |
Apr 23, 2025 | 52.69 | 53.54 | 50.89 | 51.00 | 50.81 | -0.82% | 328,123 |
Apr 22, 2025 | 50.40 | 51.43 | 50.01 | 51.42 | 51.23 | 3.32% | 778,274 |
Apr 21, 2025 | 52.15 | 52.37 | 49.24 | 49.77 | 49.58 | -3.86% | 903,422 |
Apr 17, 2025 | 51.45 | 54.30 | 50.99 | 51.77 | 51.58 | 0.74% | 462,893 |
Apr 16, 2025 | 52.97 | 53.27 | 50.62 | 51.39 | 51.20 | -2.52% | 816,417 |
Apr 15, 2025 | 52.42 | 53.48 | 51.86 | 52.72 | 52.52 | 0.46% | 491,168 |
Apr 14, 2025 | 53.03 | 53.03 | 51.32 | 52.48 | 52.28 | -0.68% | 463,137 |
Apr 11, 2025 | 51.20 | 52.98 | 50.93 | 52.84 | 52.64 | 1.62% | 497,946 |
Apr 10, 2025 | 51.34 | 52.77 | 50.61 | 52.00 | 51.81 | -2.29% | 717,336 |
Apr 9, 2025 | 48.68 | 53.97 | 48.68 | 53.22 | 53.02 | 7.93% | 891,426 |
Apr 8, 2025 | 51.84 | 52.26 | 48.44 | 49.31 | 49.13 | -1.38% | 623,625 |
Apr 7, 2025 | 48.40 | 52.43 | 47.06 | 50.00 | 49.81 | -0.71% | 709,877 |
Apr 4, 2025 | 49.30 | 51.43 | 48.86 | 50.36 | 50.17 | -2.63% | 857,691 |
Apr 3, 2025 | 52.90 | 53.47 | 51.03 | 51.72 | 51.53 | -7.69% | 606,513 |
Apr 2, 2025 | 54.37 | 56.39 | 54.37 | 56.03 | 55.82 | 1.06% | 405,529 |
Apr 1, 2025 | 53.12 | 55.61 | 52.99 | 55.44 | 55.23 | 3.80% | 688,569 |
Mar 31, 2025 | 52.89 | 53.80 | 52.37 | 53.41 | 53.21 | -0.30% | 470,404 |
Mar 28, 2025 | 55.26 | 55.47 | 53.15 | 53.57 | 53.37 | -3.01% | 276,968 |
Mar 27, 2025 | 55.56 | 55.68 | 54.96 | 55.23 | 55.02 | -0.68% | 520,740 |