Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
53.36
-0.21 (-0.39%)
Mar 31, 2025, 2:31 PM EDT - Market open
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.26 | 55.47 | 53.15 | 53.57 | 53.57 | -3.01% | 276,968 |
| Mar 27, 2025 | 55.56 | 55.68 | 54.96 | 55.23 | 55.23 | -0.68% | 520,740 |
| Mar 26, 2025 | 55.97 | 56.33 | 55.26 | 55.61 | 55.61 | -0.13% | 290,743 |
| Mar 25, 2025 | 55.76 | 56.19 | 55.01 | 55.68 | 55.68 | -0.14% | 303,796 |
| Mar 24, 2025 | 54.41 | 55.96 | 54.41 | 55.76 | 55.76 | 4.36% | 476,093 |
| Mar 21, 2025 | 53.68 | 53.74 | 52.54 | 53.43 | 53.43 | -1.09% | 830,036 |
| Mar 20, 2025 | 53.95 | 55.35 | 53.95 | 54.02 | 54.02 | -0.95% | 404,270 |
| Mar 19, 2025 | 53.14 | 55.48 | 53.07 | 54.54 | 54.54 | 3.10% | 473,772 |
| Mar 18, 2025 | 53.70 | 54.74 | 52.80 | 52.90 | 52.90 | -1.95% | 456,195 |
| Mar 17, 2025 | 53.11 | 54.33 | 52.87 | 53.95 | 53.95 | 0.65% | 380,510 |
| Mar 14, 2025 | 52.28 | 53.74 | 51.99 | 53.60 | 53.60 | 3.06% | 361,322 |
| Mar 13, 2025 | 54.03 | 55.05 | 51.50 | 52.01 | 52.01 | -3.72% | 474,443 |
| Mar 12, 2025 | 55.06 | 55.70 | 53.76 | 54.02 | 54.02 | -1.08% | 283,601 |
| Mar 11, 2025 | 54.69 | 55.46 | 54.03 | 54.61 | 54.61 | 0.26% | 291,083 |
| Mar 10, 2025 | 54.76 | 55.70 | 54.12 | 54.47 | 54.47 | -1.68% | 322,928 |
| Mar 7, 2025 | 55.04 | 55.74 | 54.11 | 55.40 | 55.40 | -0.20% | 219,866 |
| Mar 6, 2025 | 55.84 | 56.07 | 55.15 | 55.51 | 55.51 | -1.51% | 309,873 |
| Mar 5, 2025 | 55.05 | 56.42 | 54.97 | 56.36 | 56.36 | 2.47% | 273,625 |
| Mar 4, 2025 | 56.10 | 56.10 | 54.67 | 55.00 | 55.00 | -3.51% | 324,356 |
| Mar 3, 2025 | 58.45 | 58.98 | 56.81 | 57.00 | 57.00 | -2.26% | 346,199 |
| Feb 28, 2025 | 58.17 | 58.69 | 57.62 | 58.32 | 58.14 | 0.55% | 395,924 |
| Feb 27, 2025 | 58.00 | 58.97 | 57.75 | 58.00 | 57.82 | 0.31% | 326,305 |
| Feb 26, 2025 | 57.30 | 59.17 | 57.18 | 57.82 | 57.64 | 1.63% | 389,481 |
| Feb 25, 2025 | 55.64 | 57.64 | 55.21 | 56.89 | 56.71 | 3.04% | 457,233 |
| Feb 24, 2025 | 56.13 | 57.30 | 55.06 | 55.21 | 55.04 | -0.92% | 454,249 |
| Feb 21, 2025 | 59.01 | 59.01 | 55.59 | 55.72 | 55.55 | -4.43% | 370,896 |
| Feb 20, 2025 | 61.41 | 61.66 | 57.82 | 58.30 | 58.12 | -5.95% | 354,049 |
| Feb 19, 2025 | 61.23 | 65.43 | 60.68 | 61.99 | 61.80 | 1.34% | 636,434 |
| Feb 18, 2025 | 60.44 | 61.29 | 59.95 | 61.17 | 60.98 | 1.16% | 293,727 |
| Feb 14, 2025 | 60.00 | 60.84 | 59.80 | 60.47 | 60.28 | 1.65% | 217,651 |
| Feb 13, 2025 | 59.37 | 59.68 | 58.79 | 59.49 | 59.30 | 1.00% | 219,943 |
| Feb 12, 2025 | 58.46 | 59.46 | 58.46 | 58.90 | 58.72 | -1.27% | 219,985 |
| Feb 11, 2025 | 59.15 | 60.23 | 59.15 | 59.66 | 59.47 | -0.02% | 296,775 |
| Feb 10, 2025 | 62.52 | 62.52 | 59.18 | 59.67 | 59.48 | -3.05% | 408,896 |
| Feb 7, 2025 | 60.35 | 61.79 | 59.34 | 61.55 | 61.36 | 1.50% | 513,295 |
| Feb 6, 2025 | 61.50 | 61.75 | 60.58 | 60.64 | 60.45 | -0.67% | 283,426 |
| Feb 5, 2025 | 60.32 | 61.41 | 60.02 | 61.05 | 60.86 | 1.65% | 247,497 |
| Feb 4, 2025 | 59.21 | 60.49 | 59.21 | 60.06 | 59.87 | 1.23% | 215,682 |
| Feb 3, 2025 | 59.09 | 59.96 | 58.92 | 59.33 | 59.14 | -2.34% | 530,486 |
| Jan 31, 2025 | 61.51 | 61.69 | 60.23 | 60.75 | 60.56 | -1.46% | 299,428 |
| Jan 30, 2025 | 60.68 | 61.96 | 60.68 | 61.65 | 61.46 | 2.87% | 191,943 |
| Jan 29, 2025 | 59.45 | 60.58 | 59.45 | 59.93 | 59.74 | 0.30% | 187,684 |
| Jan 28, 2025 | 60.27 | 60.29 | 58.86 | 59.75 | 59.56 | -1.03% | 156,122 |
| Jan 27, 2025 | 60.16 | 61.58 | 60.09 | 60.37 | 60.18 | -1.26% | 233,697 |
| Jan 24, 2025 | 60.34 | 61.20 | 59.82 | 61.14 | 60.95 | 0.94% | 244,109 |
| Jan 23, 2025 | 60.15 | 60.82 | 59.94 | 60.57 | 60.38 | 0.22% | 299,931 |
| Jan 22, 2025 | 60.36 | 60.81 | 59.68 | 60.44 | 60.25 | -0.46% | 247,838 |
| Jan 21, 2025 | 60.67 | 61.42 | 60.50 | 60.72 | 60.53 | 0.98% | 237,709 |
| Jan 17, 2025 | 61.30 | 61.30 | 60.10 | 60.13 | 59.94 | 0.05% | 347,752 |
| Jan 16, 2025 | 59.70 | 60.75 | 58.94 | 60.10 | 59.91 | 0.37% | 314,239 |