Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
50.63
+0.95 (1.91%)
At close: Oct 8, 2025, 4:00 PM EDT
50.83
+0.20 (0.40%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.82 | 50.65 | 49.45 | 50.60 | - | 1.85% | 263,537 |
| Oct 7, 2025 | 50.16 | 50.34 | 49.62 | 49.68 | 49.68 | -0.62% | 530,210 |
| Oct 6, 2025 | 51.73 | 52.02 | 49.91 | 49.99 | 49.99 | -3.31% | 523,949 |
| Oct 3, 2025 | 53.30 | 54.36 | 51.40 | 51.70 | 51.70 | -2.80% | 633,748 |
| Oct 2, 2025 | 52.55 | 53.22 | 52.29 | 53.19 | 53.19 | 0.87% | 577,085 |
| Oct 1, 2025 | 53.23 | 54.03 | 52.68 | 52.73 | 52.73 | -1.38% | 531,332 |
| Sep 30, 2025 | 53.61 | 54.25 | 53.23 | 53.47 | 53.47 | -0.80% | 664,008 |
| Sep 29, 2025 | 56.75 | 57.14 | 53.84 | 53.90 | 53.90 | -4.26% | 558,642 |
| Sep 26, 2025 | 57.18 | 57.78 | 56.24 | 56.30 | 56.30 | -1.88% | 330,284 |
| Sep 25, 2025 | 57.78 | 57.98 | 56.61 | 57.38 | 57.38 | -1.22% | 358,463 |
| Sep 24, 2025 | 58.08 | 58.45 | 57.78 | 58.09 | 58.09 | -0.41% | 314,539 |
| Sep 23, 2025 | 57.93 | 58.73 | 57.64 | 58.33 | 58.33 | 1.16% | 367,299 |
| Sep 22, 2025 | 57.00 | 57.89 | 56.56 | 57.66 | 57.66 | 1.12% | 307,009 |
| Sep 19, 2025 | 57.58 | 57.58 | 56.30 | 57.02 | 57.02 | -0.19% | 1,532,461 |
| Sep 18, 2025 | 56.04 | 57.44 | 56.04 | 57.13 | 57.13 | 2.42% | 316,776 |
| Sep 17, 2025 | 56.48 | 57.69 | 55.48 | 55.78 | 55.78 | -0.71% | 408,141 |
| Sep 16, 2025 | 55.91 | 56.46 | 55.31 | 56.18 | 56.18 | 0.57% | 256,941 |
| Sep 15, 2025 | 55.75 | 56.58 | 55.45 | 55.86 | 55.86 | 0.36% | 228,503 |
| Sep 12, 2025 | 57.21 | 57.21 | 55.61 | 55.66 | 55.66 | -3.35% | 241,977 |
| Sep 11, 2025 | 56.80 | 57.91 | 56.77 | 57.59 | 57.59 | 1.55% | 321,130 |
| Sep 10, 2025 | 57.42 | 57.92 | 56.54 | 56.71 | 56.71 | -1.44% | 222,640 |
| Sep 9, 2025 | 57.80 | 57.94 | 56.98 | 57.54 | 57.54 | -0.93% | 230,764 |
| Sep 8, 2025 | 58.39 | 58.39 | 57.56 | 58.08 | 58.08 | -0.27% | 269,348 |
| Sep 5, 2025 | 58.96 | 59.35 | 58.09 | 58.24 | 58.24 | -0.48% | 284,616 |
| Sep 4, 2025 | 57.39 | 58.56 | 56.99 | 58.52 | 58.52 | 2.58% | 211,410 |
| Sep 3, 2025 | 56.88 | 57.63 | 56.65 | 57.05 | 57.05 | -0.40% | 228,547 |
| Sep 2, 2025 | 56.68 | 57.46 | 56.32 | 57.28 | 57.28 | -0.21% | 264,332 |
| Aug 29, 2025 | 58.04 | 58.07 | 57.17 | 57.40 | 57.40 | -0.85% | 230,994 |
| Aug 28, 2025 | 59.00 | 59.00 | 57.51 | 57.89 | 57.89 | -1.33% | 246,557 |
| Aug 27, 2025 | 57.82 | 58.95 | 56.74 | 58.67 | 58.67 | 0.82% | 203,783 |
| Aug 26, 2025 | 58.29 | 58.78 | 57.99 | 58.19 | 58.19 | 0.02% | 247,092 |
| Aug 25, 2025 | 58.33 | 58.91 | 57.13 | 58.18 | 58.18 | -1.22% | 248,450 |
| Aug 22, 2025 | 56.68 | 59.37 | 56.56 | 58.90 | 58.90 | 4.73% | 407,056 |
| Aug 21, 2025 | 56.24 | 56.48 | 55.26 | 56.24 | 56.24 | -0.32% | 257,262 |
| Aug 20, 2025 | 56.56 | 56.83 | 56.31 | 56.42 | 56.42 | -0.72% | 340,869 |
| Aug 19, 2025 | 56.82 | 57.73 | 56.36 | 56.83 | 56.83 | 0.51% | 394,954 |
| Aug 18, 2025 | 56.49 | 56.93 | 56.32 | 56.54 | 56.54 | 0.30% | 205,462 |
| Aug 15, 2025 | 57.81 | 57.81 | 56.29 | 56.37 | 56.37 | -1.71% | 264,431 |
| Aug 14, 2025 | 57.77 | 58.42 | 57.11 | 57.35 | 57.35 | -2.71% | 326,972 |
| Aug 13, 2025 | 57.39 | 59.16 | 57.25 | 58.95 | 58.95 | 2.72% | 521,213 |
| Aug 12, 2025 | 55.23 | 57.42 | 55.18 | 57.39 | 57.39 | 4.48% | 278,165 |
| Aug 11, 2025 | 55.52 | 55.78 | 54.49 | 54.93 | 54.75 | -0.42% | 261,150 |
| Aug 8, 2025 | 55.20 | 55.68 | 55.00 | 55.16 | 54.98 | -0.07% | 224,274 |
| Aug 7, 2025 | 56.20 | 56.75 | 55.07 | 55.20 | 55.02 | -0.95% | 234,737 |
| Aug 6, 2025 | 56.47 | 56.69 | 55.48 | 55.73 | 55.55 | -1.31% | 300,079 |
| Aug 5, 2025 | 55.14 | 56.58 | 55.08 | 56.47 | 56.28 | 2.90% | 374,630 |
| Aug 4, 2025 | 53.82 | 55.10 | 53.48 | 54.88 | 54.70 | 2.48% | 486,634 |
| Aug 1, 2025 | 53.46 | 55.00 | 52.37 | 53.55 | 53.37 | -1.09% | 680,448 |
| Jul 31, 2025 | 54.23 | 55.97 | 53.22 | 54.14 | 53.96 | 1.92% | 672,270 |
| Jul 30, 2025 | 54.60 | 55.54 | 52.59 | 53.12 | 52.95 | -2.64% | 684,533 |