Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	54.78	55.50	54.15	55.38	55.38	0.51%	189,708
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
Sep 26, 2024	53.46	54.69	53.08	53.13	52.98	0.80%	214,431
Sep 25, 2024	53.04	53.25	52.39	52.71	52.56	-0.79%	300,259
Sep 24, 2024	52.82	53.66	52.57	53.13	52.98	1.35%	239,524
Sep 23, 2024	52.92	53.83	52.17	52.42	52.27	-0.27%	124,846
Sep 20, 2024	52.73	55.20	52.03	52.56	52.41	-1.11%	1,129,884
Sep 19, 2024	52.81	53.24	51.94	53.15	53.00	3.34%	226,399
Sep 18, 2024	51.15	53.47	51.10	51.43	51.28	-0.08%	201,920
Sep 17, 2024	51.21	52.25	50.78	51.47	51.32	1.56%	206,991
Sep 16, 2024	50.95	51.63	50.37	50.68	50.54	-0.41%	292,454
Sep 13, 2024	49.53	50.99	49.45	50.89	50.75	4.63%	312,676
Sep 12, 2024	48.13	48.94	47.89	48.64	48.50	1.93%	154,529
Sep 11, 2024	47.43	47.96	46.30	47.72	47.58	-0.02%	265,124
Sep 10, 2024	48.47	48.78	46.95	47.73	47.59	-1.18%	311,588
Sep 9, 2024	48.29	48.99	47.76	48.30	48.16	-0.12%	246,516
Sep 6, 2024	49.64	50.19	48.25	48.36	48.22	-2.66%	185,748
Sep 5, 2024	49.83	49.91	49.10	49.68	49.54	0.02%	220,194
Sep 4, 2024	49.60	50.31	49.40	49.67	49.53	-0.60%	213,572
Sep 3, 2024	52.00	52.02	49.81	49.97	49.83	-5.18%	308,541
Aug 30, 2024	52.81	53.11	51.91	52.70	52.55	-0.21%	354,298
Aug 29, 2024	52.38	53.32	51.71	52.81	52.66	1.25%	296,420
Aug 28, 2024	52.15	52.79	52.12	52.16	52.01	-0.69%	195,206
Aug 27, 2024	53.36	53.59	52.48	52.52	52.37	-2.45%	321,672
Aug 26, 2024	53.73	54.51	53.42	53.84	53.69	0.37%	280,932
Aug 23, 2024	51.86	54.07	51.72	53.64	53.49	3.69%	446,476
Aug 22, 2024	52.33	52.62	51.59	51.73	51.58	-1.43%	209,594
Aug 21, 2024	52.09	52.90	51.69	52.48	52.33	1.71%	227,657
Aug 20, 2024	51.98	52.30	51.29	51.60	51.45	-1.07%	447,121
Aug 19, 2024	52.14	52.73	52.09	52.16	52.01	0.06%	210,859
Aug 16, 2024	52.06	52.61	51.71	52.13	51.98	-	257,407
Aug 15, 2024	52.28	52.62	51.75	52.13	51.98	2.22%	278,475
Aug 14, 2024	51.03	51.50	50.46	51.00	50.86	0.08%	292,011
Aug 13, 2024	50.68	51.23	50.08	50.96	50.82	0.59%	234,310
Aug 12, 2024	51.00	51.00	50.00	50.66	50.34	0.02%	207,763
Aug 9, 2024	51.15	51.47	50.56	50.65	50.33	-1.29%	190,329
Aug 8, 2024	50.83	51.65	50.12	51.31	50.98	2.62%	209,469
Aug 7, 2024	51.87	52.20	49.86	50.00	49.68	-2.38%	392,213
Aug 6, 2024	50.20	52.12	49.55	51.22	50.89	2.03%	502,677