Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.69	75.99	73.32	75.26	75.26	2.09%	581,346
Feb 19, 2026	71.11	73.79	70.08	73.72	73.72	2.37%	1,312,825
Feb 18, 2026	70.01	73.62	70.01	72.01	72.01	2.86%	985,396
Feb 17, 2026	71.85	72.00	69.68	70.01	70.01	-2.23%	478,872
Feb 13, 2026	72.54	72.59	71.32	71.61	71.61	-0.50%	286,684
Feb 12, 2026	73.06	74.19	71.43	71.97	71.97	-1.32%	354,330
Feb 11, 2026	71.95	73.33	71.56	72.93	72.93	1.91%	430,744
Feb 10, 2026	71.50	72.08	70.70	71.56	71.56	0.73%	527,994
Feb 9, 2026	72.87	73.26	70.87	71.04	71.04	-2.20%	431,453
Feb 6, 2026	72.50	73.76	72.09	72.64	72.64	0.89%	467,461
Feb 5, 2026	70.12	72.35	69.92	72.00	72.00	2.10%	737,673
Feb 4, 2026	68.19	70.78	67.85	70.52	70.52	4.15%	549,186
Feb 3, 2026	66.93	68.56	65.78	67.71	67.71	1.00%	578,978
Feb 2, 2026	63.81	67.08	63.81	67.04	67.04	4.44%	582,182
Jan 30, 2026	62.58	64.73	62.49	64.19	64.19	1.42%	1,047,669
Jan 29, 2026	62.65	63.40	61.89	63.29	63.29	1.62%	439,864
Jan 28, 2026	62.88	63.29	61.87	62.28	62.28	-0.70%	353,287
Jan 27, 2026	62.88	63.20	62.03	62.72	62.72	-0.48%	259,428
Jan 26, 2026	63.11	63.87	62.07	63.02	63.02	0.02%	253,702
Jan 23, 2026	64.74	64.82	62.43	63.01	63.01	-3.33%	364,149
Jan 22, 2026	65.00	66.11	64.55	65.18	65.18	0.71%	583,842
Jan 21, 2026	63.21	64.86	62.74	64.72	64.72	3.24%	482,990
Jan 20, 2026	61.44	62.81	60.94	62.69	62.69	1.89%	475,609
Jan 16, 2026	61.35	61.94	60.75	61.53	61.53	0.10%	419,026
Jan 15, 2026	59.38	61.94	58.88	61.47	61.47	3.52%	374,641
Jan 14, 2026	58.93	59.46	58.63	59.38	59.38	0.59%	329,282
Jan 13, 2026	59.28	59.87	58.73	59.03	59.03	0.10%	476,598
Jan 12, 2026	58.20	59.05	57.94	58.97	58.97	0.49%	219,027
Jan 9, 2026	57.98	58.81	57.47	58.68	58.68	1.21%	298,402
Jan 8, 2026	56.20	58.88	55.85	57.98	57.98	3.06%	597,973
Jan 7, 2026	56.84	57.35	55.82	56.26	56.26	-0.88%	348,896
Jan 6, 2026	55.52	57.18	55.13	56.76	56.76	1.79%	603,886
Jan 5, 2026	53.87	56.57	53.87	55.76	55.76	3.09%	305,432
Jan 2, 2026	54.17	54.41	53.44	54.09	54.09	0.28%	300,183
Dec 31, 2025	54.92	55.22	53.79	53.94	53.94	-1.59%	592,494
Dec 30, 2025	55.21	55.75	54.60	54.81	54.81	-0.94%	274,814
Dec 29, 2025	55.74	56.17	55.23	55.33	55.33	-0.50%	212,296
Dec 26, 2025	56.06	56.28	55.59	55.61	55.61	-0.94%	163,584
Dec 24, 2025	56.01	56.36	55.51	56.14	56.14	0.47%	180,346
Dec 23, 2025	56.36	56.70	55.84	55.88	55.88	-1.22%	317,120
Dec 22, 2025	56.40	57.30	56.26	56.57	56.57	0.02%	308,198
Dec 19, 2025	56.38	56.84	55.83	56.56	56.56	-0.19%	1,840,613
Dec 18, 2025	57.21	58.11	56.66	56.67	56.67	-0.72%	495,420
Dec 17, 2025	56.59	57.41	56.16	57.08	57.08	0.49%	805,906
Dec 16, 2025	56.90	57.91	56.68	56.80	56.80	-0.05%	654,367
Dec 15, 2025	56.91	56.97	56.32	56.83	56.83	0.94%	864,352
Dec 12, 2025	58.71	59.83	55.81	56.30	56.30	-4.28%	685,339
Dec 11, 2025	58.59	59.67	58.47	58.82	58.82	0.55%	597,760
Dec 10, 2025	54.97	58.74	54.96	58.50	58.50	6.54%	521,458
Dec 9, 2025	54.19	54.97	54.19	54.91	54.91	0.94%	569,347