Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
48.85
-0.74 (-1.49%)
At close: May 23, 2025, 4:00 PM
48.92
+0.07 (0.14%)
After-hours: May 23, 2025, 4:04 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 51.33 | 52.29 | 49.89 | 50.60 | 50.42 | -1.71% | 716,326 |
| Apr 25, 2025 | 51.80 | 52.45 | 51.16 | 51.48 | 51.30 | -1.49% | 388,881 |
| Apr 24, 2025 | 51.15 | 52.47 | 50.51 | 52.26 | 52.08 | 2.47% | 291,985 |
| Apr 23, 2025 | 52.69 | 53.54 | 50.89 | 51.00 | 50.82 | -0.82% | 328,123 |
| Apr 22, 2025 | 50.40 | 51.43 | 50.01 | 51.42 | 51.24 | 3.32% | 778,274 |
| Apr 21, 2025 | 52.15 | 52.37 | 49.24 | 49.77 | 49.59 | -3.86% | 903,422 |
| Apr 17, 2025 | 51.45 | 54.30 | 50.99 | 51.77 | 51.59 | 0.74% | 462,893 |
| Apr 16, 2025 | 52.97 | 53.27 | 50.62 | 51.39 | 51.21 | -2.52% | 816,417 |
| Apr 15, 2025 | 52.42 | 53.48 | 51.86 | 52.72 | 52.53 | 0.46% | 491,168 |
| Apr 14, 2025 | 53.03 | 53.03 | 51.32 | 52.48 | 52.29 | -0.68% | 463,137 |
| Apr 11, 2025 | 51.20 | 52.98 | 50.93 | 52.84 | 52.65 | 1.62% | 497,946 |
| Apr 10, 2025 | 51.34 | 52.77 | 50.61 | 52.00 | 51.82 | -2.29% | 717,336 |
| Apr 9, 2025 | 48.68 | 53.97 | 48.68 | 53.22 | 53.03 | 7.93% | 891,426 |
| Apr 8, 2025 | 51.84 | 52.26 | 48.44 | 49.31 | 49.14 | -1.38% | 623,625 |
| Apr 7, 2025 | 48.40 | 52.43 | 47.06 | 50.00 | 49.82 | -0.71% | 709,877 |
| Apr 4, 2025 | 49.30 | 51.43 | 48.86 | 50.36 | 50.18 | -2.63% | 857,691 |
| Apr 3, 2025 | 52.90 | 53.47 | 51.03 | 51.72 | 51.54 | -7.69% | 606,513 |
| Apr 2, 2025 | 54.37 | 56.39 | 54.37 | 56.03 | 55.83 | 1.06% | 405,529 |
| Apr 1, 2025 | 53.12 | 55.61 | 52.99 | 55.44 | 55.24 | 3.80% | 688,569 |
| Mar 31, 2025 | 52.89 | 53.80 | 52.37 | 53.41 | 53.22 | -0.30% | 470,404 |
| Mar 28, 2025 | 55.26 | 55.47 | 53.15 | 53.57 | 53.38 | -3.01% | 276,968 |
| Mar 27, 2025 | 55.56 | 55.68 | 54.96 | 55.23 | 55.04 | -0.68% | 520,740 |
| Mar 26, 2025 | 55.97 | 56.33 | 55.26 | 55.61 | 55.41 | -0.13% | 290,743 |
| Mar 25, 2025 | 55.76 | 56.19 | 55.01 | 55.68 | 55.48 | -0.14% | 303,796 |
| Mar 24, 2025 | 54.41 | 55.96 | 54.41 | 55.76 | 55.56 | 4.36% | 476,093 |
| Mar 21, 2025 | 53.68 | 53.74 | 52.54 | 53.43 | 53.24 | -1.09% | 830,036 |
| Mar 20, 2025 | 53.95 | 55.35 | 53.95 | 54.02 | 53.83 | -0.95% | 404,270 |
| Mar 19, 2025 | 53.14 | 55.48 | 53.07 | 54.54 | 54.35 | 3.10% | 473,772 |
| Mar 18, 2025 | 53.70 | 54.74 | 52.80 | 52.90 | 52.71 | -1.95% | 456,195 |
| Mar 17, 2025 | 53.11 | 54.33 | 52.87 | 53.95 | 53.76 | 0.65% | 380,510 |
| Mar 14, 2025 | 52.28 | 53.74 | 51.99 | 53.60 | 53.41 | 3.06% | 361,322 |