Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
68.78
-1.80 (-2.55%)
At close: May 15, 2026, 4:00 PM EDT
68.72
-0.06 (-0.09%)
After-hours: May 15, 2026, 4:10 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.68% | 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 | 66.56 | 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 |
| Mar 25, 2026 | 67.26 | 67.75 | 66.10 | 67.34 | 67.16 | 1.10% | 380,854 |
| Mar 24, 2026 | 64.00 | 66.84 | 64.00 | 66.61 | 66.44 | 1.57% | 338,882 |
| Mar 23, 2026 | 64.70 | 67.02 | 64.03 | 65.58 | 65.41 | 4.08% | 502,386 |
| Mar 20, 2026 | 63.39 | 63.88 | 61.62 | 63.01 | 62.84 | -0.16% | 1,286,488 |
| Mar 19, 2026 | 63.19 | 63.71 | 61.92 | 63.11 | 62.94 | -0.46% | 488,851 |
| Mar 18, 2026 | 62.08 | 63.84 | 61.67 | 63.40 | 63.23 | 1.62% | 530,543 |
| Mar 17, 2026 | 62.65 | 63.36 | 61.47 | 62.39 | 62.23 | 0.06% | 282,106 |
| Mar 16, 2026 | 61.87 | 62.96 | 61.63 | 62.36 | 62.19 | 0.99% | 274,473 |
| Mar 13, 2026 | 62.09 | 62.24 | 60.37 | 61.75 | 61.58 | 0.24% | 453,426 |
| Mar 12, 2026 | 63.55 | 63.90 | 61.48 | 61.60 | 61.44 | -4.66% | 597,063 |
| Mar 11, 2026 | 64.17 | 65.13 | 63.91 | 64.61 | 64.44 | 0.03% | 393,640 |
| Mar 10, 2026 | 64.52 | 65.75 | 64.12 | 64.59 | 64.42 | -0.78% | 449,157 |
| Mar 9, 2026 | 64.93 | 65.25 | 62.75 | 65.10 | 64.93 | -1.41% | 426,284 |
| Mar 6, 2026 | 67.05 | 69.25 | 65.44 | 66.03 | 65.86 | -3.91% | 697,288 |