Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	82.66	82.66	80.59	80.63	-	-1.43%	81,240
Aug 5, 2026	83.24	83.61	81.75	81.80	81.80	-1.16%	269,260
Aug 4, 2026	80.02	83.40	80.02	82.76	82.76	2.23%	502,198
Aug 3, 2026	80.21	81.83	80.21	80.96	80.96	1.46%	574,252
Jul 31, 2026	80.00	81.02	78.59	79.79	79.79	-0.18%	695,931
Jul 30, 2026	81.13	81.52	77.98	79.93	79.93	-2.07%	986,752
Jul 29, 2026	78.90	83.50	78.29	81.62	81.62	3.55%	1,158,335
Jul 28, 2026	77.85	78.98	76.86	78.82	78.82	2.36%	405,603
Jul 27, 2026	76.98	78.20	76.47	77.00	77.00	0.56%	479,057
Jul 24, 2026	76.65	77.94	76.35	76.57	76.57	0.26%	269,297
Jul 23, 2026	75.41	76.75	75.17	76.37	76.37	0.03%	302,398
Jul 22, 2026	76.26	77.25	75.66	76.35	76.35	0.58%	354,181
Jul 21, 2026	75.26	76.03	73.88	75.91	75.91	1.32%	411,331
Jul 20, 2026	77.54	78.52	74.92	74.92	74.92	-2.56%	341,146
Jul 17, 2026	78.50	80.17	75.95	76.89	76.89	-3.48%	492,577
Jul 16, 2026	75.89	79.88	75.47	79.66	79.66	4.57%	705,162
Jul 15, 2026	75.98	77.39	75.43	76.18	76.18	0.42%	549,526
Jul 14, 2026	75.71	76.11	74.76	75.86	75.86	0.82%	497,533
Jul 13, 2026	75.51	76.13	74.44	75.24	75.24	-0.32%	396,135
Jul 10, 2026	73.86	75.89	73.86	75.48	75.48	2.08%	415,347
Jul 9, 2026	72.73	74.13	72.52	73.94	73.94	1.89%	349,250
Jul 8, 2026	72.08	72.70	70.88	72.57	72.57	0.67%	340,672
Jul 7, 2026	74.52	75.00	71.60	72.09	72.09	-3.26%	359,906
Jul 6, 2026	72.96	74.85	72.00	74.52	74.52	1.86%	345,574
Jul 2, 2026	72.17	73.26	71.47	73.16	73.16	1.65%	311,598
Jul 1, 2026	73.06	73.06	71.74	71.97	71.97	-1.39%	466,108
Jun 30, 2026	72.25	73.04	71.20	72.99	72.99	0.85%	805,291
Jun 29, 2026	71.85	72.50	70.43	72.37	72.37	-0.56%	717,687
Jun 26, 2026	72.93	74.00	71.35	72.78	72.78	-0.64%	2,328,936
Jun 25, 2026	72.08	74.92	71.68	73.25	73.25	1.41%	365,046
Jun 24, 2026	69.70	72.37	69.52	72.23	72.23	3.79%	624,449
Jun 23, 2026	69.71	70.65	69.41	69.59	69.59	-1.44%	441,820
Jun 22, 2026	70.06	70.96	68.35	70.61	70.61	0.71%	470,858
Jun 18, 2026	68.66	70.43	68.66	70.11	70.11	3.22%	942,314
Jun 17, 2026	70.09	71.05	67.33	67.93	67.93	-3.69%	483,520
Jun 16, 2026	70.44	71.56	69.95	70.53	70.53	0.69%	466,355
Jun 15, 2026	70.64	71.58	69.79	70.05	70.05	0.10%	491,114
Jun 12, 2026	69.31	70.19	68.89	69.98	69.98	1.29%	582,286
Jun 11, 2026	68.40	69.21	67.25	69.09	69.09	1.95%	556,167
Jun 10, 2026	68.95	70.00	67.15	67.77	67.77	-1.12%	332,543
Jun 9, 2026	68.08	69.49	67.68	68.54	68.54	1.89%	682,668
Jun 8, 2026	67.18	68.73	67.17	67.27	67.27	0.37%	495,699
Jun 5, 2026	66.12	67.65	65.68	67.02	67.02	1.36%	391,452
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%	611,088
Jun 2, 2026	66.92	68.40	66.30	67.08	67.08	0.24%	537,564
Jun 1, 2026	68.67	68.67	66.00	66.92	66.92	-3.48%	701,631
May 29, 2026	70.77	71.35	69.17	69.33	69.33	-2.37%	456,727
May 28, 2026	71.80	72.06	70.70	71.01	71.01	-1.54%	472,273
May 27, 2026	70.82	72.89	70.80	72.12	72.12	2.59%	386,284