Rush Enterprises, Inc. (RUSHA)

Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.12	67.65	65.68	67.02	67.02	1.36%	391,252
Jun 4, 2026	67.98	68.23	66.11	66.12	66.12	-0.91%	660,031
Jun 3, 2026	66.58	67.15	65.77	66.73	66.73	-0.52%	610,663
Jun 2, 2026	66.92	68.40	66.30	67.08	67.08	0.24%	527,243
Jun 1, 2026	68.67	68.67	66.00	66.92	66.92	-3.48%	701,620
May 29, 2026	70.77	71.35	69.17	69.33	69.33	-2.37%	442,181
May 28, 2026	71.80	72.06	70.70	71.01	71.01	-1.54%	472,263
May 27, 2026	70.82	72.89	70.80	72.12	72.12	2.59%	386,000
May 26, 2026	69.17	70.30	68.96	70.30	70.30	2.05%	505,521
May 22, 2026	69.43	69.43	68.60	68.89	68.89	-0.61%	297,808
May 21, 2026	69.20	69.82	68.06	69.31	69.31	-0.91%	329,375
May 20, 2026	68.84	70.43	68.42	69.95	69.95	1.97%	369,557
May 19, 2026	68.50	68.89	67.37	68.60	68.60	-0.19%	397,678
May 18, 2026	68.89	69.94	68.45	68.73	68.73	0.01%	295,492
May 15, 2026	70.35	70.55	68.64	68.72	68.72	-2.64%	286,678
May 14, 2026	70.68	71.34	69.66	70.58	70.58	0.71%	405,949
May 13, 2026	71.75	71.93	69.55	70.08	70.08	-2.67%	458,285
May 12, 2026	72.35	73.10	70.61	72.00	72.00	-0.41%	386,546
May 11, 2026	72.59	73.06	71.40	72.49	72.30	0.25%	457,765
May 8, 2026	71.48	72.97	71.01	72.31	72.12	1.42%	475,729
May 7, 2026	72.33	72.38	70.81	71.30	71.11	-0.94%	356,355
May 6, 2026	71.97	72.97	71.72	71.98	71.79	1.49%	561,039
May 5, 2026	71.60	72.01	70.44	70.92	70.73	-0.15%	397,880
May 4, 2026	72.20	72.99	70.38	71.03	70.84	-2.69%	451,660
May 1, 2026	74.15	74.15	71.90	72.99	72.80	-1.40%	554,092
Apr 30, 2026	71.98	74.39	71.81	74.03	73.84	2.85%	603,492
Apr 29, 2026	72.58	76.54	71.58	71.98	71.79	-4.42%	609,741
Apr 28, 2026	76.56	76.56	74.90	75.31	75.11	-1.17%	399,206
Apr 27, 2026	75.45	76.99	75.28	76.20	76.00	1.71%	494,298
Apr 24, 2026	74.31	76.06	73.69	74.92	74.72	0.40%	375,587
Apr 23, 2026	74.29	76.45	73.87	74.62	74.42	1.19%	288,310
Apr 22, 2026	74.11	74.11	72.92	73.74	73.55	0.09%	313,414
Apr 21, 2026	75.00	75.87	73.49	73.68	73.48	-1.85%	388,119
Apr 20, 2026	73.58	75.50	73.04	75.06	74.86	1.53%	340,180
Apr 17, 2026	70.92	74.85	70.79	73.93	73.74	5.81%	544,834
Apr 16, 2026	69.05	70.31	69.05	69.87	69.69	-0.13%	306,313
Apr 15, 2026	70.87	71.01	69.69	69.96	69.78	-1.84%	309,363
Apr 14, 2026	70.70	71.92	70.16	71.27	71.08	0.52%	256,684
Apr 13, 2026	70.65	71.18	70.00	70.90	70.71	-0.35%	361,844
Apr 10, 2026	71.10	71.62	70.68	71.15	70.96	-0.08%	514,349
Apr 9, 2026	70.00	71.93	69.86	71.21	71.02	1.44%	296,045
Apr 8, 2026	69.32	70.40	68.56	70.20	70.02	4.93%	299,669
Apr 7, 2026	66.73	67.61	65.45	66.90	66.72	0.24%	483,128
Apr 6, 2026	65.40	66.80	64.33	66.74	66.57	1.52%	297,740
Apr 2, 2026	64.92	66.47	64.30	65.74	65.57	-0.42%	310,506
Apr 1, 2026	66.11	67.54	65.92	66.02	65.85	-0.14%	575,145
Mar 31, 2026	65.94	67.34	64.20	66.11	65.94	1.75%	506,078
Mar 30, 2026	66.58	67.54	64.81	64.97	64.80	-1.68%	550,906
Mar 27, 2026	65.89	66.51	65.38	66.08	65.91	-0.18%	259,694
Mar 26, 2026	66.62	67.83	65.39	66.20	66.03	-1.69%	373,901

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.