Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	49.73	51.34	49.73	50.38	50.38	0.84%	769,214
Oct 28, 2025	50.37	50.83	49.82	49.96	49.96	-1.19%	589,557
Oct 27, 2025	50.81	51.15	50.32	50.56	50.56	-0.10%	369,680
Oct 24, 2025	51.17	51.17	50.56	50.61	50.61	-0.32%	566,831
Oct 23, 2025	51.25	51.72	50.35	50.77	50.77	-0.94%	535,522
Oct 22, 2025	51.59	51.73	50.78	51.25	51.25	-0.43%	456,995
Oct 21, 2025	51.04	51.80	50.80	51.47	51.47	0.80%	574,209
Oct 20, 2025	51.09	51.32	50.68	51.06	51.06	0.29%	384,082
Oct 17, 2025	51.04	51.66	50.59	50.91	50.91	-0.39%	255,903
Oct 16, 2025	51.89	51.89	50.85	51.11	51.11	-0.51%	283,762
Oct 15, 2025	52.14	52.29	50.83	51.37	51.37	-1.15%	469,952
Oct 14, 2025	50.51	52.33	50.01	51.97	51.97	2.22%	415,823
Oct 13, 2025	50.80	51.03	50.25	50.84	50.84	0.97%	393,159
Oct 10, 2025	50.60	50.88	50.20	50.35	50.35	-0.32%	515,486
Oct 9, 2025	50.52	50.66	50.17	50.51	50.51	-0.24%	353,598
Oct 8, 2025	49.82	50.69	49.45	50.63	50.63	1.91%	387,575
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