Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	56.83	59.03	56.79	58.08	58.08	1.08%	605,197
Nov 1, 2024	57.48	57.83	56.79	57.46	57.46	1.56%	599,934
Oct 31, 2024	58.04	59.56	56.34	56.58	56.58	-3.02%	666,254
Oct 30, 2024	57.39	60.55	55.21	58.34	58.34	6.32%	807,480
Oct 29, 2024	55.27	55.83	54.74	54.87	54.87	-0.80%	637,562
Oct 28, 2024	54.13	55.39	54.00	55.31	55.31	3.36%	384,808
Oct 25, 2024	53.69	54.37	53.25	53.51	53.51	0.79%	279,515
Oct 24, 2024	52.84	53.26	52.57	53.09	53.09	0.47%	247,073
Oct 23, 2024	51.76	52.95	51.76	52.84	52.84	1.87%	366,965
Oct 22, 2024	51.17	51.88	50.60	51.87	51.87	0.54%	215,969
Oct 21, 2024	52.12	52.57	51.24	51.59	51.59	-1.04%	258,994
Oct 18, 2024	52.55	52.58	51.93	52.13	52.13	-0.48%	224,145
Oct 17, 2024	52.97	52.97	51.95	52.38	52.38	-0.70%	190,631
Oct 16, 2024	51.84	53.41	51.69	52.75	52.75	3.11%	294,290
Oct 15, 2024	52.15	52.51	51.14	51.16	51.16	-2.24%	402,434
Oct 14, 2024	51.34	52.35	51.17	52.33	52.33	1.41%	157,637
Oct 11, 2024	50.33	51.64	49.91	51.60	51.60	2.42%	157,116
Oct 10, 2024	50.02	50.41	49.52	50.38	50.38	-0.63%	227,337
Oct 9, 2024	50.65	51.13	50.38	50.70	50.70	0.22%	140,430
Oct 8, 2024	50.59	51.09	49.84	50.59	50.59	-	141,990
Oct 7, 2024	49.97	50.68	49.79	50.59	50.59	0.34%	236,743
Oct 4, 2024	50.79	50.91	50.22	50.42	50.42	1.31%	167,204
Oct 3, 2024	50.06	50.23	49.53	49.77	49.77	-1.60%	322,189
Oct 2, 2024	51.40	51.99	50.55	50.58	50.58	-2.54%	275,124
Oct 1, 2024	52.37	52.45	51.42	51.90	51.90	-1.76%	254,571
Sep 30, 2024	52.79	53.31	52.14	52.83	52.83	-0.49%	328,299
Sep 27, 2024	53.79	54.59	52.91	53.09	53.09	-0.08%	2,096,753
Sep 26, 2024	53.46	54.69	53.08	53.13	53.13	0.80%	214,431
Sep 25, 2024	53.04	53.25	52.39	52.71	52.71	-0.79%	300,259
Sep 24, 2024	52.82	53.66	52.57	53.13	53.13	1.35%	239,524
Sep 23, 2024	52.92	53.83	52.17	52.42	52.42	-0.27%	124,846
Sep 20, 2024	52.73	55.20	52.03	52.56	52.56	-1.11%	1,129,884
Sep 19, 2024	52.81	53.24	51.94	53.15	53.15	3.34%	226,399
Sep 18, 2024	51.15	53.47	51.10	51.43	51.43	-0.08%	201,920
Sep 17, 2024	51.21	52.25	50.78	51.47	51.47	1.56%	206,991
Sep 16, 2024	50.95	51.63	50.37	50.68	50.68	-0.41%	292,454
Sep 13, 2024	49.53	50.99	49.45	50.89	50.89	4.63%	312,676
Sep 12, 2024	48.13	48.94	47.89	48.64	48.64	1.93%	154,529
Sep 11, 2024	47.43	47.96	46.30	47.72	47.72	-0.02%	265,124
Sep 10, 2024	48.47	48.78	46.95	47.73	47.73	-1.18%	311,588
Sep 9, 2024	48.29	48.99	47.76	48.30	48.30	-0.12%	246,516
Sep 6, 2024	49.64	50.19	48.25	48.36	48.36	-2.66%	185,748
Sep 5, 2024	49.83	49.91	49.10	49.68	49.68	0.02%	220,194
Sep 4, 2024	49.60	50.31	49.40	49.67	49.67	-0.60%	213,572
Sep 3, 2024	52.00	52.02	49.81	49.97	49.97	-5.18%	308,541
Aug 30, 2024	52.81	53.11	51.91	52.70	52.70	-0.21%	354,298
Aug 29, 2024	52.38	53.32	51.71	52.81	52.81	1.25%	296,420
Aug 28, 2024	52.15	52.79	52.12	52.16	52.16	-0.69%	195,206
Aug 27, 2024	53.36	53.59	52.48	52.52	52.52	-2.45%	321,672
Aug 26, 2024	53.73	54.51	53.42	53.84	53.84	0.37%	280,932
Aug 23, 2024	51.86	54.07	51.72	53.64	53.64	3.69%	446,476
Aug 22, 2024	52.33	52.62	51.59	51.73	51.73	-1.43%	209,594
Aug 21, 2024	52.09	52.90	51.69	52.48	52.48	1.71%	227,657
Aug 20, 2024	51.98	52.30	51.29	51.60	51.60	-1.07%	447,121
Aug 19, 2024	52.14	52.73	52.09	52.16	52.16	0.06%	210,859
Aug 16, 2024	52.06	52.61	51.71	52.13	52.13	-	257,407
Aug 15, 2024	52.28	52.62	51.75	52.13	52.13	2.22%	278,475
Aug 14, 2024	51.03	51.50	50.46	51.00	51.00	0.08%	292,011
Aug 13, 2024	50.68	51.23	50.08	50.96	50.96	0.59%	234,310
Aug 12, 2024	51.00	51.00	50.00	50.66	50.48	0.02%	207,763
Aug 9, 2024	51.15	51.47	50.56	50.65	50.47	-1.29%	190,329
Aug 8, 2024	50.83	51.65	50.12	51.31	51.13	2.62%	209,469
Aug 7, 2024	51.87	52.20	49.86	50.00	49.82	-2.38%	392,213
Aug 6, 2024	50.20	52.12	49.55	51.22	51.04	2.03%	502,677
Aug 5, 2024	49.64	51.20	49.45	50.20	50.02	-3.78%	504,365
Aug 2, 2024	52.31	52.56	49.45	52.17	51.99	-4.89%	662,882
Aug 1, 2024	54.46	56.64	52.01	54.85	54.66	7.53%	859,638
Jul 31, 2024	51.44	52.65	50.01	51.01	50.83	-0.35%	658,316
Jul 30, 2024	50.42	51.61	50.42	51.19	51.01	1.85%	453,295
Jul 29, 2024	49.79	50.62	49.50	50.26	50.08	1.54%	394,569
Jul 26, 2024	48.41	49.76	47.93	49.50	49.33	3.19%	529,273
Jul 25, 2024	47.23	49.98	46.80	47.97	47.80	2.26%	343,974
Jul 24, 2024	47.68	48.68	46.79	46.91	46.75	-2.15%	341,312
Jul 23, 2024	47.79	48.90	47.60	47.94	47.77	-0.75%	518,044
Jul 22, 2024	47.42	48.47	46.76	48.30	48.13	2.20%	326,234
Jul 19, 2024	48.38	48.58	47.03	47.26	47.09	-1.85%	354,486
Jul 18, 2024	48.53	50.35	47.98	48.15	47.98	-1.53%	405,225
Jul 17, 2024	49.36	50.99	48.87	48.90	48.73	-1.61%	513,345
Jul 16, 2024	47.20	49.96	47.10	49.70	49.53	6.49%	611,603
Jul 15, 2024	45.78	47.64	45.68	46.67	46.51	3.25%	400,704
Jul 12, 2024	44.94	45.60	44.70	45.20	45.04	1.85%	233,306
Jul 11, 2024	42.64	44.56	42.58	44.38	44.22	6.07%	395,505
Jul 10, 2024	41.21	41.88	41.18	41.84	41.69	1.55%	159,267
Jul 9, 2024	41.61	41.87	41.10	41.20	41.06	-1.46%	266,833
Jul 8, 2024	41.68	42.20	41.53	41.81	41.66	1.55%	332,971
Jul 5, 2024	41.69	41.94	41.07	41.17	41.03	-1.58%	183,993
Jul 3, 2024	41.96	42.35	41.57	41.83	41.68	0.34%	113,769
Jul 2, 2024	41.34	42.06	41.34	41.69	41.54	1.14%	230,523
Jul 1, 2024	41.95	42.26	40.99	41.22	41.08	-1.55%	315,454
Jun 28, 2024	42.62	42.78	41.62	41.87	41.72	-1.02%	842,386
Jun 27, 2024	42.65	42.76	42.12	42.30	42.15	-0.52%	202,455
Jun 26, 2024	42.87	43.36	42.45	42.52	42.37	-1.51%	219,565
Jun 25, 2024	42.96	43.23	42.46	43.17	43.02	0.42%	304,634
Jun 24, 2024	42.81	44.13	42.66	42.99	42.84	0.63%	300,559
Jun 21, 2024	43.08	43.17	42.56	42.72	42.57	-0.70%	661,696
Jun 20, 2024	43.09	43.78	42.74	43.02	42.87	-0.46%	191,408
Jun 18, 2024	43.02	43.69	42.90	43.22	43.07	0.77%	184,666
Jun 17, 2024	42.07	43.06	41.82	42.89	42.74	1.90%	228,846
Jun 14, 2024	42.21	42.46	41.51	42.09	41.94	-1.73%	272,475
Jun 13, 2024	43.36	43.36	42.31	42.83	42.68	-1.59%	186,488