Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
58.27
-0.67 (-1.14%)
At close: Nov 20, 2024, 4:00 PM
57.90
-0.37 (-0.63%)
Pre-market: Nov 21, 2024, 7:37 AM EST
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2024 | 49.64 | 51.20 | 49.45 | 50.20 | 49.88 | -3.78% | 504,365 |
| Aug 2, 2024 | 52.31 | 52.56 | 49.45 | 52.17 | 51.84 | -4.89% | 662,882 |
| Aug 1, 2024 | 54.46 | 56.64 | 52.01 | 54.85 | 54.50 | 7.53% | 859,638 |
| Jul 31, 2024 | 51.44 | 52.65 | 50.01 | 51.01 | 50.69 | -0.35% | 658,316 |
| Jul 30, 2024 | 50.42 | 51.61 | 50.42 | 51.19 | 50.86 | 1.85% | 453,295 |
| Jul 29, 2024 | 49.79 | 50.62 | 49.50 | 50.26 | 49.94 | 1.54% | 394,569 |
| Jul 26, 2024 | 48.41 | 49.76 | 47.93 | 49.50 | 49.19 | 3.19% | 529,273 |
| Jul 25, 2024 | 47.23 | 49.98 | 46.80 | 47.97 | 47.67 | 2.26% | 343,974 |
| Jul 24, 2024 | 47.68 | 48.68 | 46.79 | 46.91 | 46.61 | -2.15% | 341,312 |
| Jul 23, 2024 | 47.79 | 48.90 | 47.60 | 47.94 | 47.64 | -0.75% | 518,044 |
| Jul 22, 2024 | 47.42 | 48.47 | 46.76 | 48.30 | 47.99 | 2.20% | 326,234 |
| Jul 19, 2024 | 48.38 | 48.58 | 47.03 | 47.26 | 46.96 | -1.85% | 354,486 |
| Jul 18, 2024 | 48.53 | 50.35 | 47.98 | 48.15 | 47.84 | -1.53% | 405,225 |
| Jul 17, 2024 | 49.36 | 50.99 | 48.87 | 48.90 | 48.59 | -1.61% | 513,345 |
| Jul 16, 2024 | 47.20 | 49.96 | 47.10 | 49.70 | 49.38 | 6.49% | 611,603 |
| Jul 15, 2024 | 45.78 | 47.64 | 45.68 | 46.67 | 46.37 | 3.25% | 400,704 |
| Jul 12, 2024 | 44.94 | 45.60 | 44.70 | 45.20 | 44.91 | 1.85% | 233,306 |
| Jul 11, 2024 | 42.64 | 44.56 | 42.58 | 44.38 | 44.10 | 6.07% | 395,505 |
| Jul 10, 2024 | 41.21 | 41.88 | 41.18 | 41.84 | 41.57 | 1.55% | 159,267 |
| Jul 9, 2024 | 41.61 | 41.87 | 41.10 | 41.20 | 40.94 | -1.46% | 266,833 |
| Jul 8, 2024 | 41.68 | 42.20 | 41.53 | 41.81 | 41.54 | 1.55% | 332,971 |
| Jul 5, 2024 | 41.69 | 41.94 | 41.07 | 41.17 | 40.91 | -1.58% | 183,993 |
| Jul 3, 2024 | 41.96 | 42.35 | 41.57 | 41.83 | 41.56 | 0.34% | 113,769 |
| Jul 2, 2024 | 41.34 | 42.06 | 41.34 | 41.69 | 41.43 | 1.14% | 230,523 |