Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
57.89
-0.78 (-1.33%)
At close: Aug 28, 2025, 4:00 PM
57.89
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 59.00 | 59.00 | 57.51 | 57.89 | - | -1.33% | 246,557 |
| Aug 27, 2025 | 57.82 | 58.95 | 56.74 | 58.67 | 58.67 | 0.82% | 203,783 |
| Aug 26, 2025 | 58.29 | 58.78 | 57.99 | 58.19 | 58.19 | 0.02% | 247,092 |
| Aug 25, 2025 | 58.33 | 58.91 | 57.13 | 58.18 | 58.18 | -1.22% | 248,450 |
| Aug 22, 2025 | 56.68 | 59.37 | 56.56 | 58.90 | 58.90 | 4.73% | 407,056 |
| Aug 21, 2025 | 56.24 | 56.48 | 55.26 | 56.24 | 56.24 | -0.32% | 257,262 |
| Aug 20, 2025 | 56.56 | 56.83 | 56.31 | 56.42 | 56.42 | -0.72% | 340,869 |
| Aug 19, 2025 | 56.82 | 57.73 | 56.36 | 56.83 | 56.83 | 0.51% | 394,954 |
| Aug 18, 2025 | 56.49 | 56.93 | 56.32 | 56.54 | 56.54 | 0.30% | 205,462 |
| Aug 15, 2025 | 57.81 | 57.81 | 56.29 | 56.37 | 56.37 | -1.71% | 264,431 |
| Aug 14, 2025 | 57.77 | 58.42 | 57.11 | 57.35 | 57.35 | -2.71% | 326,972 |
| Aug 13, 2025 | 57.39 | 59.16 | 57.25 | 58.95 | 58.95 | 2.72% | 521,213 |
| Aug 12, 2025 | 55.23 | 57.42 | 55.18 | 57.39 | 57.39 | 4.48% | 278,165 |
| Aug 11, 2025 | 55.52 | 55.78 | 54.49 | 54.93 | 54.75 | -0.42% | 261,150 |
| Aug 8, 2025 | 55.20 | 55.68 | 55.00 | 55.16 | 54.98 | -0.07% | 224,274 |
| Aug 7, 2025 | 56.20 | 56.75 | 55.07 | 55.20 | 55.02 | -0.95% | 234,737 |
| Aug 6, 2025 | 56.47 | 56.69 | 55.48 | 55.73 | 55.55 | -1.31% | 300,079 |
| Aug 5, 2025 | 55.14 | 56.58 | 55.08 | 56.47 | 56.28 | 2.90% | 374,630 |
| Aug 4, 2025 | 53.82 | 55.10 | 53.48 | 54.88 | 54.70 | 2.48% | 486,634 |
| Aug 1, 2025 | 53.46 | 55.00 | 52.37 | 53.55 | 53.37 | -1.09% | 680,448 |
| Jul 31, 2025 | 54.23 | 55.97 | 53.22 | 54.14 | 53.96 | 1.92% | 672,270 |
| Jul 30, 2025 | 54.60 | 55.54 | 52.59 | 53.12 | 52.95 | -2.64% | 684,533 |
| Jul 29, 2025 | 55.24 | 55.24 | 54.14 | 54.56 | 54.38 | -0.35% | 459,431 |
| Jul 28, 2025 | 54.80 | 55.17 | 54.42 | 54.75 | 54.57 | -0.13% | 286,136 |
| Jul 25, 2025 | 54.50 | 54.94 | 53.83 | 54.82 | 54.64 | 1.05% | 280,619 |
| Jul 24, 2025 | 53.64 | 54.61 | 53.64 | 54.25 | 54.07 | 0.48% | 466,665 |
| Jul 23, 2025 | 53.40 | 54.13 | 53.17 | 53.99 | 53.81 | 2.35% | 281,854 |
| Jul 22, 2025 | 50.64 | 52.87 | 50.51 | 52.75 | 52.58 | 4.60% | 503,242 |
| Jul 21, 2025 | 50.67 | 51.14 | 50.41 | 50.43 | 50.26 | -0.47% | 393,462 |
| Jul 18, 2025 | 53.19 | 53.23 | 50.41 | 50.67 | 50.50 | -3.76% | 438,857 |
| Jul 17, 2025 | 52.25 | 52.87 | 51.78 | 52.65 | 52.48 | 1.02% | 375,768 |
| Jul 16, 2025 | 52.22 | 52.89 | 51.48 | 52.12 | 51.95 | 0.06% | 354,401 |
| Jul 15, 2025 | 54.06 | 54.44 | 52.03 | 52.09 | 51.92 | -3.32% | 488,722 |
| Jul 14, 2025 | 53.25 | 54.07 | 53.02 | 53.88 | 53.70 | 0.35% | 356,398 |
| Jul 11, 2025 | 53.57 | 53.88 | 52.65 | 53.69 | 53.51 | -0.74% | 434,590 |
| Jul 10, 2025 | 53.59 | 54.94 | 53.25 | 54.09 | 53.91 | 0.67% | 261,472 |
| Jul 9, 2025 | 53.21 | 53.74 | 52.88 | 53.73 | 53.55 | 1.32% | 283,195 |
| Jul 8, 2025 | 53.33 | 54.01 | 52.79 | 53.03 | 52.86 | -0.56% | 470,713 |
| Jul 7, 2025 | 53.94 | 54.81 | 53.21 | 53.33 | 53.15 | -2.22% | 431,950 |
| Jul 3, 2025 | 55.89 | 55.89 | 54.34 | 54.54 | 54.36 | -1.73% | 321,240 |
| Jul 2, 2025 | 54.13 | 55.55 | 53.55 | 55.50 | 55.32 | 2.19% | 544,279 |
| Jul 1, 2025 | 51.39 | 55.00 | 50.89 | 54.31 | 54.13 | 5.44% | 925,300 |
| Jun 30, 2025 | 51.64 | 52.00 | 50.96 | 51.51 | 51.34 | -0.44% | 638,336 |
| Jun 27, 2025 | 51.10 | 51.96 | 50.59 | 51.74 | 51.57 | 1.47% | 1,417,803 |
| Jun 26, 2025 | 51.00 | 51.41 | 50.33 | 50.99 | 50.82 | 0.49% | 210,664 |
| Jun 25, 2025 | 51.24 | 51.62 | 50.59 | 50.74 | 50.57 | -1.26% | 384,930 |
| Jun 24, 2025 | 51.02 | 51.40 | 50.31 | 51.39 | 51.22 | 1.50% | 295,355 |
| Jun 23, 2025 | 49.16 | 50.63 | 48.93 | 50.63 | 50.46 | 2.37% | 347,301 |
| Jun 20, 2025 | 49.63 | 50.20 | 49.41 | 49.46 | 49.30 | 0.37% | 1,260,733 |
| Jun 18, 2025 | 49.48 | 49.79 | 48.98 | 49.28 | 49.12 | 0.10% | 348,608 |