Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
53.21
-0.88 (-1.63%)
Jul 11, 2025, 11:34 AM - Market open

Rush Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 53.59 54.94 53.25 54.09 54.09 0.67% 261,472
Jul 9, 2025 53.21 53.74 52.88 53.73 53.73 1.32% 283,195
Jul 8, 2025 53.33 54.01 52.79 53.03 53.03 -0.56% 470,713
Jul 7, 2025 53.94 54.81 53.21 53.33 53.33 -2.22% 431,950
Jul 3, 2025 55.89 55.89 54.34 54.54 54.54 -1.73% 321,240
Jul 2, 2025 54.13 55.55 53.55 55.50 55.50 2.19% 544,279
Jul 1, 2025 51.39 55.00 50.89 54.31 54.31 5.44% 925,300
Jun 30, 2025 51.64 52.00 50.96 51.51 51.51 -0.44% 638,336
Jun 27, 2025 51.10 51.96 50.59 51.74 51.74 1.47% 1,417,803
Jun 26, 2025 51.00 51.41 50.33 50.99 50.99 0.49% 210,664
Jun 25, 2025 51.24 51.62 50.59 50.74 50.74 -1.26% 384,930
Jun 24, 2025 51.02 51.40 50.31 51.39 51.39 1.50% 295,355
Jun 23, 2025 49.16 50.63 48.93 50.63 50.63 2.37% 347,301
Jun 20, 2025 49.63 50.20 49.41 49.46 49.46 0.37% 1,260,733
Jun 18, 2025 49.48 49.79 48.98 49.28 49.28 0.10% 348,608
Jun 17, 2025 49.81 50.15 49.10 49.23 49.23 -2.32% 289,048
Jun 16, 2025 50.45 51.01 49.54 50.40 50.40 1.37% 407,957
Jun 13, 2025 50.50 50.81 49.54 49.72 49.72 -2.85% 259,444
Jun 12, 2025 50.74 51.22 50.41 51.18 51.18 -0.18% 298,641
Jun 11, 2025 52.18 52.18 51.13 51.27 51.27 -1.65% 449,676
Jun 10, 2025 51.68 52.40 51.14 52.13 52.13 1.60% 345,205
Jun 9, 2025 50.94 52.10 50.77 51.31 51.31 1.36% 404,284
Jun 6, 2025 51.09 51.15 50.40 50.62 50.62 0.72% 233,710
Jun 5, 2025 50.02 50.57 49.76 50.26 50.26 0.08% 410,570
Jun 4, 2025 50.30 50.70 49.85 50.22 50.22 -0.46% 368,082
Jun 3, 2025 49.08 50.59 48.97 50.45 50.45 2.85% 320,924
Jun 2, 2025 49.37 49.50 48.66 49.05 49.05 -1.21% 345,135
May 30, 2025 49.38 50.37 48.87 49.65 49.65 1.04% 494,574
May 29, 2025 49.12 50.14 48.52 49.14 49.14 0.41% 314,428
May 28, 2025 50.21 50.44 48.88 48.94 48.94 -2.28% 234,449
May 27, 2025 49.70 50.25 49.41 50.08 50.08 2.37% 274,458
May 23, 2025 48.37 49.28 48.37 48.92 48.92 -1.35% 253,945
May 22, 2025 49.71 49.82 49.21 49.59 49.59 -0.56% 261,154
May 21, 2025 51.01 51.43 49.85 49.87 49.87 -3.33% 431,795
May 20, 2025 51.83 52.55 51.21 51.59 51.59 -0.75% 695,388
May 19, 2025 51.36 52.02 51.06 51.98 51.98 -0.57% 400,169
May 16, 2025 51.73 52.33 51.01 52.28 52.28 1.14% 452,032
May 15, 2025 51.17 52.13 51.17 51.69 51.69 1.27% 769,640
May 14, 2025 51.57 52.18 50.92 51.04 51.04 -1.41% 412,107
May 13, 2025 51.64 52.19 51.12 51.77 51.77 2.03% 549,671
May 12, 2025 50.60 51.43 49.57 50.74 50.74 5.25% 633,515
May 9, 2025 48.68 48.92 47.98 48.21 48.04 -1.11% 325,103
May 8, 2025 48.53 49.09 47.92 48.75 48.58 2.01% 356,131
May 7, 2025 48.17 48.30 47.47 47.79 47.62 -0.52% 388,003
May 6, 2025 48.02 48.40 47.48 48.04 47.87 -0.81% 568,413
May 5, 2025 49.62 50.02 48.36 48.43 48.26 -4.19% 680,125
May 2, 2025 50.73 52.66 50.44 50.55 50.37 -0.30% 539,516
May 1, 2025 51.42 51.42 49.65 50.70 50.52 -0.57% 972,470
Apr 30, 2025 50.35 51.50 49.37 50.99 50.81 0.20% 658,960
Apr 29, 2025 50.27 51.28 49.90 50.89 50.71 0.57% 608,773