Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	49.48	49.79	48.98	49.28	49.28	0.10%	348,608
Jun 17, 2025	49.81	50.15	49.10	49.23	49.23	-2.32%	289,048
Jun 16, 2025	50.45	51.01	49.54	50.40	50.40	1.37%	407,957
Jun 13, 2025	50.50	50.81	49.54	49.72	49.72	-2.85%	259,444
Jun 12, 2025	50.74	51.22	50.41	51.18	51.18	-0.18%	298,641
Jun 11, 2025	52.18	52.18	51.13	51.27	51.27	-1.65%	449,676
Jun 10, 2025	51.68	52.40	51.14	52.13	52.13	1.60%	345,205
Jun 9, 2025	50.94	52.10	50.77	51.31	51.31	1.36%	404,284
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