Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.01	59.01	55.59	55.72	55.72	-4.43%	370,896
Feb 20, 2025	61.41	61.66	57.82	58.30	58.30	-5.95%	354,049
Feb 19, 2025	61.23	65.43	60.68	61.99	61.99	1.34%	636,434
Feb 18, 2025	60.44	61.29	59.95	61.17	61.17	1.16%	293,727
Feb 14, 2025	60.00	60.84	59.80	60.47	60.47	1.65%	217,651
Feb 13, 2025	59.37	59.68	58.79	59.49	59.49	1.00%	219,943
Feb 12, 2025	58.46	59.46	58.46	58.90	58.90	-1.27%	219,985
Feb 11, 2025	59.15	60.23	59.15	59.66	59.66	-0.02%	296,775
Feb 10, 2025	62.52	62.52	59.18	59.67	59.67	-3.05%	408,896
Feb 7, 2025	60.35	61.79	59.34	61.55	61.55	1.50%	513,295
Feb 6, 2025	61.50	61.75	60.58	60.64	60.64	-0.67%	283,426
Feb 5, 2025	60.32	61.41	60.02	61.05	61.05	1.65%	247,497
Feb 4, 2025	59.21	60.49	59.21	60.06	60.06	1.23%	215,682
Feb 3, 2025	59.09	59.96	58.92	59.33	59.33	-2.34%	530,486
Jan 31, 2025	61.51	61.69	60.23	60.75	60.75	-1.46%	299,428
Jan 30, 2025	60.68	61.96	60.68	61.65	61.65	2.87%	191,943
Jan 29, 2025	59.45	60.58	59.45	59.93	59.93	0.30%	187,684
Jan 28, 2025	60.27	60.29	58.86	59.75	59.75	-1.03%	156,122
Jan 27, 2025	60.16	61.58	60.09	60.37	60.37	-1.26%	233,697
Jan 24, 2025	60.34	61.20	59.82	61.14	61.14	0.94%	244,109
Jan 23, 2025	60.15	60.82	59.94	60.57	60.57	0.22%	299,931
Jan 22, 2025	60.36	60.81	59.68	60.44	60.44	-0.46%	247,838
Jan 21, 2025	60.67	61.42	60.50	60.72	60.72	0.98%	237,709
Jan 17, 2025	61.30	61.30	60.10	60.13	60.13	0.05%	347,752
Jan 16, 2025	59.70	60.75	58.94	60.10	60.10	0.37%	314,239
Jan 15, 2025	59.60	60.34	59.08	59.88	59.88	2.90%	401,894
Jan 14, 2025	56.68	58.24	56.23	58.19	58.19	4.12%	294,867
Jan 13, 2025	53.98	55.93	53.98	55.89	55.89	2.40%	275,881
Jan 10, 2025	54.29	54.77	53.84	54.58	54.58	-1.53%	284,031
Jan 8, 2025	55.04	55.53	54.41	55.43	55.43	-0.29%	240,856
Jan 7, 2025	55.52	55.91	54.57	55.59	55.59	0.25%	303,831
Jan 6, 2025	55.62	56.17	55.08	55.45	55.45	-0.11%	271,360
Jan 3, 2025	54.86	55.60	54.41	55.51	55.51	1.26%	215,435
Jan 2, 2025	55.31	55.51	54.44	54.82	54.82	0.05%	270,552
Dec 31, 2024	54.71	55.37	54.50	54.79	54.79	0.79%	300,403
Dec 30, 2024	54.22	54.67	53.59	54.36	54.36	-0.49%	489,924
Dec 27, 2024	54.75	55.52	54.07	54.63	54.63	-1.35%	568,097
Dec 26, 2024	54.78	55.50	54.15	55.38	55.38	0.51%	189,714
Dec 24, 2024	54.49	55.17	54.30	55.10	55.10	1.75%	96,894
Dec 23, 2024	54.17	54.61	53.76	54.15	54.15	-0.57%	204,500
Dec 20, 2024	54.82	55.89	54.21	54.46	54.46	-1.70%	858,447
Dec 19, 2024	56.49	56.93	55.36	55.40	55.40	-1.48%	413,174
Dec 18, 2024	59.22	59.52	55.66	56.23	56.23	-4.11%	304,726
Dec 17, 2024	59.90	60.30	58.32	58.64	58.64	-2.62%	308,164
Dec 16, 2024	59.85	60.61	59.56	60.22	60.22	0.45%	348,397
Dec 13, 2024	60.93	61.79	59.69	59.95	59.95	-1.61%	365,659
Dec 12, 2024	61.47	61.69	60.45	60.93	60.93	-0.77%	228,703
Dec 11, 2024	61.37	61.75	60.88	61.40	61.40	1.24%	382,215
Dec 10, 2024	61.38	61.57	60.36	60.65	60.65	-1.41%	207,916
Dec 9, 2024	62.44	62.72	61.42	61.52	61.52	-0.68%	279,497
Dec 6, 2024	62.12	62.38	61.80	61.94	61.94	0.37%	217,160
Dec 5, 2024	61.86	62.16	61.16	61.71	61.71	-0.74%	175,252
Dec 4, 2024	62.01	63.09	61.83	62.17	62.17	1.45%	307,625
Dec 3, 2024	61.78	62.07	60.72	61.28	61.28	-1.18%	733,315
Dec 2, 2024	61.84	62.58	61.31	62.01	62.01	0.10%	248,616
Nov 29, 2024	62.14	62.78	61.34	61.95	61.95	0.73%	192,841
Nov 27, 2024	62.36	62.70	61.08	61.50	61.50	-0.39%	202,878
Nov 26, 2024	62.31	62.31	60.69	61.74	61.74	-1.80%	261,116
Nov 25, 2024	60.90	63.40	59.54	62.87	62.87	4.78%	604,853
Nov 22, 2024	59.71	60.29	59.45	60.00	60.00	1.15%	416,606
Nov 21, 2024	58.89	59.44	58.29	59.32	59.32	1.80%	386,366
Nov 20, 2024	58.96	59.59	57.72	58.27	58.27	-1.14%	373,364
Nov 19, 2024	59.99	60.12	58.60	58.94	58.94	-2.61%	298,994
Nov 18, 2024	60.77	61.31	60.44	60.52	60.52	-0.23%	299,400
Nov 15, 2024	61.65	61.77	60.47	60.66	60.66	-0.98%	369,609
Nov 14, 2024	62.63	63.16	60.86	61.26	61.26	-2.03%	476,439
Nov 13, 2024	63.50	63.66	62.49	62.53	62.53	-0.71%	595,797
Nov 12, 2024	63.13	63.90	62.55	62.98	62.98	-1.21%	498,689
Nov 11, 2024	63.52	64.23	63.40	63.75	63.57	1.27%	448,102
Nov 8, 2024	62.47	63.81	61.59	62.95	62.77	0.03%	602,057
Nov 7, 2024	64.00	64.51	62.82	62.93	62.75	-2.55%	513,583
Nov 6, 2024	61.45	65.15	61.45	64.58	64.40	8.54%	1,075,444
Nov 5, 2024	57.80	59.81	57.38	59.50	59.33	2.44%	428,968
Nov 4, 2024	56.83	59.03	56.79	58.08	57.91	1.08%	605,297
Nov 1, 2024	57.48	57.83	56.79	57.46	57.30	1.56%	599,934
Oct 31, 2024	58.04	59.56	56.34	56.58	56.42	-3.02%	666,254
Oct 30, 2024	57.39	60.55	55.21	58.34	58.17	6.32%	807,480
Oct 29, 2024	55.27	55.83	54.74	54.87	54.71	-0.80%	637,562
Oct 28, 2024	54.13	55.39	54.00	55.31	55.15	3.36%	384,808
Oct 25, 2024	53.69	54.37	53.25	53.51	53.36	0.79%	279,515
Oct 24, 2024	52.84	53.26	52.57	53.09	52.94	0.47%	247,073
Oct 23, 2024	51.76	52.95	51.76	52.84	52.69	1.87%	366,965
Oct 22, 2024	51.17	51.88	50.60	51.87	51.72	0.54%	215,969
Oct 21, 2024	52.12	52.57	51.24	51.59	51.44	-1.04%	258,994
Oct 18, 2024	52.55	52.58	51.93	52.13	51.98	-0.48%	224,145
Oct 17, 2024	52.97	52.97	51.95	52.38	52.23	-0.70%	190,631
Oct 16, 2024	51.84	53.41	51.69	52.75	52.60	3.11%	294,290
Oct 15, 2024	52.15	52.51	51.14	51.16	51.01	-2.24%	402,434
Oct 14, 2024	51.34	52.35	51.17	52.33	52.18	1.41%	157,637
Oct 11, 2024	50.33	51.64	49.91	51.60	51.45	2.42%	157,116
Oct 10, 2024	50.02	50.41	49.52	50.38	50.24	-0.63%	227,337
Oct 9, 2024	50.65	51.13	50.38	50.70	50.56	0.22%	140,430
Oct 8, 2024	50.59	51.09	49.84	50.59	50.45	-	141,990
Oct 7, 2024	49.97	50.68	49.79	50.59	50.45	0.34%	236,743
Oct 4, 2024	50.79	50.91	50.22	50.42	50.28	1.31%	167,204
Oct 3, 2024	50.06	50.23	49.53	49.77	49.63	-1.60%	322,189
Oct 2, 2024	51.40	51.99	50.55	50.58	50.44	-2.54%	275,124
Oct 1, 2024	52.37	52.45	51.42	51.90	51.75	-1.76%	254,571
Sep 30, 2024	52.79	53.31	52.14	52.83	52.68	-0.49%	328,299
Sep 27, 2024	53.79	54.59	52.91	53.09	52.94	-0.08%	2,096,753