Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	48.56	49.49	48.09	49.27	49.27	1.32%	713,018
Sep 14, 2026	47.96	48.76	47.83	48.63	48.63	0.66%	1,228,292
Sep 11, 2026	48.91	49.61	48.29	48.31	48.31	0.25%	521,079
Sep 10, 2026	48.89	49.04	48.02	48.19	48.19	-2.33%	523,117
Sep 9, 2026	49.20	49.46	48.88	49.34	49.34	-0.64%	436,785
Sep 8, 2026	50.40	50.72	49.54	49.80	49.66	-2.26%	493,275
Sep 4, 2026	49.57	51.04	49.57	50.95	50.81	1.68%	369,927
Sep 3, 2026	49.83	50.32	49.05	50.11	49.97	1.59%	434,481
Sep 2, 2026	48.62	49.81	48.46	49.33	49.19	1.18%	698,685
Sep 1, 2026	50.99	52.20	48.18	48.75	48.61	-4.82%	728,449
Aug 31, 2026	50.85	51.47	50.84	51.22	51.08	0.73%	460,390
Aug 28, 2026	51.39	51.43	50.56	50.85	50.70	-0.46%	476,547
Aug 27, 2026	50.92	51.29	50.55	51.08	50.94	-0.45%	496,444
Aug 26, 2026	51.73	52.21	51.22	51.31	51.17	-0.18%	357,814
Aug 25, 2026	52.61	52.61	50.69	51.41	51.26	-2.06%	421,965
Aug 24, 2026	52.85	53.19	51.80	52.49	52.34	-0.06%	375,807
Aug 21, 2026	51.63	52.67	51.29	52.52	52.37	2.17%	585,627
Aug 20, 2026	51.65	52.37	51.01	51.41	51.26	-1.56%	577,804
Aug 19, 2026	53.61	53.68	52.19	52.22	52.07	-1.34%	560,833
Aug 18, 2026	54.75	54.75	52.86	52.93	52.78	-3.34%	1,036,152
Aug 17, 2026	54.47	55.29	54.41	54.75	54.60	-0.12%	569,415
Aug 14, 2026	54.95	55.01	54.49	54.82	54.67	-0.27%	592,945
Aug 13, 2026	54.00	55.38	53.53	54.97	54.81	2.26%	856,918
Aug 12, 2026	54.53	54.67	53.21	53.75	53.60	-1.18%	649,594
Aug 11, 2026	53.85	54.47	53.35	54.39	54.24	1.73%	526,554
Aug 10, 2026	53.77	53.85	53.05	53.47	53.32	0.15%	820,213
Aug 7, 2026	53.39	54.07	53.09	53.39	53.24	0.44%	612,762
Aug 6, 2026	55.11	55.11	52.97	53.15	53.00	-2.53%	468,645
Aug 5, 2026	55.49	55.74	54.50	54.53	54.38	-1.16%	404,274
Aug 4, 2026	53.35	55.60	53.35	55.17	55.02	2.23%	753,304
Aug 3, 2026	53.47	54.55	53.47	53.97	53.82	1.46%	861,378
Jul 31, 2026	53.33	54.01	52.39	53.19	53.04	-0.18%	1,043,896
Jul 30, 2026	54.09	54.35	51.99	53.29	53.14	-2.07%	1,480,128
Jul 29, 2026	52.60	55.67	52.19	54.41	54.26	3.55%	1,737,502
Jul 28, 2026	51.90	52.65	51.24	52.55	52.40	2.36%	608,404
Jul 27, 2026	51.32	52.13	50.98	51.33	51.19	0.56%	718,585
Jul 24, 2026	51.10	51.96	50.90	51.05	50.90	0.26%	403,945
Jul 23, 2026	50.27	51.17	50.11	50.91	50.77	0.03%	453,597
Jul 22, 2026	50.84	51.50	50.44	50.90	50.76	0.58%	531,271
Jul 21, 2026	50.17	50.69	49.25	50.61	50.46	1.32%	616,996
Jul 20, 2026	51.69	52.34	49.95	49.95	49.81	-2.56%	511,719
Jul 17, 2026	52.33	53.45	50.63	51.26	51.12	-3.48%	738,865
Jul 16, 2026	50.59	53.25	50.31	53.11	52.96	4.57%	1,057,743
Jul 15, 2026	50.65	51.59	50.29	50.79	50.64	0.42%	824,289
Jul 14, 2026	50.47	50.74	49.84	50.57	50.43	0.82%	746,299
Jul 13, 2026	50.34	50.75	49.63	50.16	50.02	-0.32%	594,202
Jul 10, 2026	49.24	50.59	49.24	50.32	50.18	2.08%	623,020
Jul 9, 2026	48.49	49.42	48.34	49.29	49.15	1.89%	523,875
Jul 8, 2026	48.05	48.47	47.25	48.38	48.24	0.67%	511,008
Jul 7, 2026	49.68	50.00	47.73	48.06	47.92	-3.26%	539,859