Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	61.35	61.94	60.75	61.53	61.53	0.10%	419,026
Jan 15, 2026	59.38	61.94	58.88	61.47	61.47	3.52%	374,641
Jan 14, 2026	58.93	59.46	58.63	59.38	59.38	0.59%	329,272
Jan 13, 2026	59.28	59.87	58.73	59.03	59.03	0.10%	476,598
Jan 12, 2026	58.20	59.05	57.94	58.97	58.97	0.49%	219,027
Jan 9, 2026	57.98	58.81	57.47	58.68	58.68	1.21%	298,401
Jan 8, 2026	56.20	58.88	55.85	57.98	57.98	3.06%	597,973
Jan 7, 2026	56.84	57.35	55.82	56.26	56.26	-0.88%	348,896
Jan 6, 2026	55.52	57.18	55.13	56.76	56.76	1.79%	603,882
Jan 5, 2026	53.87	56.57	53.87	55.76	55.76	3.09%	305,432
Jan 2, 2026	54.17	54.41	53.44	54.09	54.09	0.28%	300,183
Dec 31, 2025	54.92	55.22	53.79	53.94	53.94	-1.59%	293,185
Dec 30, 2025	55.21	55.75	54.60	54.81	54.81	-0.94%	260,324
Dec 29, 2025	55.74	56.17	55.23	55.33	55.33	-0.50%	206,006
Dec 26, 2025	56.06	56.28	55.59	55.61	55.61	-0.94%	160,995
Dec 24, 2025	56.01	56.36	55.51	56.14	56.14	0.47%	180,346
Dec 23, 2025	56.36	56.70	55.84	55.88	55.88	-1.22%	298,678
Dec 22, 2025	56.40	57.30	56.26	56.57	56.57	0.02%	299,841
Dec 19, 2025	56.38	56.84	55.83	56.56	56.56	-0.19%	1,832,213
Dec 18, 2025	57.21	58.11	56.66	56.67	56.67	-0.72%	495,420
Dec 17, 2025	56.59	57.41	56.16	57.08	57.08	0.49%	805,906
Dec 16, 2025	56.90	57.91	56.68	56.80	56.80	-0.05%	654,367
Dec 15, 2025	56.91	56.97	56.32	56.83	56.83	0.94%	864,352
Dec 12, 2025	58.71	59.83	55.81	56.30	56.30	-4.28%	685,339
Dec 11, 2025	58.59	59.67	58.47	58.82	58.82	0.55%	597,760
Dec 10, 2025	54.97	58.74	54.96	58.50	58.50	6.54%	521,458
Dec 9, 2025	54.19	54.97	54.19	54.91	54.91	0.94%	569,347
Dec 8, 2025	55.07	55.32	53.89	54.40	54.40	-0.95%	337,213
Dec 5, 2025	54.41	55.31	53.99	54.92	54.92	0.46%	245,184
Dec 4, 2025	54.73	55.35	54.52	54.67	54.67	1.09%	376,817
Dec 3, 2025	53.04	54.30	52.96	54.08	54.08	2.15%	335,082
Dec 2, 2025	52.73	53.21	51.97	52.94	52.94	0.44%	528,756
Dec 1, 2025	51.67	52.83	51.42	52.71	52.71	1.25%	486,139
Nov 28, 2025	52.29	52.56	51.26	52.06	52.06	-0.44%	203,443
Nov 26, 2025	51.21	52.60	51.21	52.29	52.29	0.93%	772,923
Nov 25, 2025	50.90	52.00	50.86	51.81	51.81	2.55%	467,761
Nov 24, 2025	50.86	51.35	50.50	50.52	50.52	-0.81%	500,185
Nov 21, 2025	48.69	51.31	48.69	50.93	50.93	4.99%	662,234
Nov 20, 2025	48.82	49.56	48.23	48.51	48.51	0.37%	2,381,570
Nov 19, 2025	47.57	48.60	47.35	48.33	48.33	1.70%	738,040
Nov 18, 2025	46.71	47.82	46.42	47.52	47.52	1.73%	429,128
Nov 17, 2025	46.96	47.43	46.41	46.71	46.71	-1.29%	910,191
Nov 14, 2025	47.87	48.00	47.13	47.32	47.32	-1.62%	445,556
Nov 13, 2025	49.33	49.84	47.54	48.10	48.10	-2.49%	536,084
Nov 12, 2025	49.73	50.41	49.29	49.33	49.33	-1.18%	565,024
Nov 11, 2025	49.80	49.98	49.44	49.92	49.73	0.28%	2,257,475
Nov 10, 2025	49.04	50.10	48.36	49.78	49.59	1.99%	581,170
Nov 7, 2025	47.32	48.90	47.01	48.81	48.62	3.26%	731,579
Nov 6, 2025	46.95	47.62	46.65	47.27	47.09	0.53%	650,514
Nov 5, 2025	46.47	47.67	46.08	47.02	46.84	0.73%	867,328