Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	53.20	53.20	52.21	52.69	52.69	1.04%	15,066
Jun 5, 2025	51.86	53.15	51.81	52.15	52.15	0.16%	14,348
Jun 4, 2025	52.13	52.39	51.79	52.07	52.07	-0.11%	17,964
Jun 3, 2025	51.18	52.44	51.18	52.12	52.12	1.66%	19,321
Jun 2, 2025	51.89	51.89	51.03	51.27	51.27	-1.81%	18,676
May 30, 2025	52.15	52.72	51.89	52.22	52.22	0.98%	27,389
May 29, 2025	52.77	52.77	51.21	51.71	51.71	-0.17%	23,928
May 28, 2025	54.20	54.20	51.80	51.80	51.80	-2.74%	28,831
May 27, 2025	53.00	54.24	52.98	53.26	53.26	1.66%	36,635
May 23, 2025	51.70	53.14	51.70	52.39	52.39	-1.17%	22,071
May 22, 2025	52.95	53.52	52.80	53.01	53.01	-1.61%	21,961
May 21, 2025	55.13	55.13	53.63	53.88	53.88	-3.13%	25,965
May 20, 2025	56.76	56.76	55.44	55.62	55.62	-0.78%	28,966
May 19, 2025	55.50	56.18	55.45	56.06	56.06	-0.57%	18,350
May 16, 2025	56.07	56.57	55.98	56.38	56.38	0.45%	25,151
May 15, 2025	56.50	56.52	55.88	56.13	56.13	0.21%	14,357
May 14, 2025	55.76	56.64	55.16	56.01	56.01	-0.37%	36,005
May 13, 2025	55.34	56.76	55.20	56.22	56.22	1.94%	28,562
May 12, 2025	55.23	56.72	54.58	55.15	55.15	3.28%	38,622
May 9, 2025	53.67	53.77	52.94	53.40	53.23	-0.81%	16,133
May 8, 2025	53.45	54.42	53.28	53.84	53.66	1.16%	17,791
May 7, 2025	53.79	53.79	52.74	53.22	53.05	-0.26%	17,108
May 6, 2025	53.71	54.27	52.93	53.36	53.19	-1.22%	17,361
May 5, 2025	56.18	57.39	54.02	54.02	53.84	-4.25%	24,202
May 2, 2025	57.50	60.90	55.98	56.42	56.23	-1.84%	50,867
May 1, 2025	57.96	58.46	56.99	57.47	57.28	-0.64%	43,526
Apr 30, 2025	57.27	57.98	56.31	57.84	57.65	-0.84%	35,962
Apr 29, 2025	56.74	58.66	56.74	58.33	58.14	1.82%	44,646
Apr 28, 2025	58.41	58.86	56.96	57.29	57.10	-1.56%	42,368
Apr 25, 2025	58.49	58.61	58.01	58.20	58.01	-1.85%	13,860
Apr 24, 2025	57.79	59.93	57.79	59.30	59.11	1.73%	25,653
Apr 23, 2025	60.03	60.03	57.97	58.29	58.10	0.34%	31,047
Apr 22, 2025	57.13	58.43	56.92	58.09	57.90	3.20%	27,744
Apr 21, 2025	57.19	57.40	55.77	56.29	56.11	-3.12%	37,599
Apr 17, 2025	57.33	58.41	56.97	58.10	57.91	1.31%	37,443
Apr 16, 2025	58.02	58.02	56.45	57.35	57.16	-1.29%	40,807
Apr 15, 2025	56.72	58.24	56.72	58.10	57.91	1.52%	45,588
Apr 14, 2025	58.15	58.15	56.16	57.23	57.04	-0.14%	31,244
Apr 11, 2025	55.77	57.80	55.59	57.31	57.12	1.67%	24,726
Apr 10, 2025	55.51	57.20	55.02	56.37	56.19	-1.86%	38,560
Apr 9, 2025	53.67	58.64	52.49	57.44	57.25	7.63%	45,088
Apr 8, 2025	55.63	55.76	52.47	53.37	53.20	-0.63%	32,827
Apr 7, 2025	51.84	55.29	51.84	53.71	53.54	0.52%	46,769
Apr 4, 2025	52.33	54.71	51.88	53.43	53.26	-1.96%	33,758
Apr 3, 2025	56.33	56.67	54.26	54.50	54.32	-8.43%	24,569
Apr 2, 2025	57.77	59.62	57.77	59.52	59.33	1.78%	18,609
Apr 1, 2025	57.39	58.67	57.39	58.48	58.29	3.47%	38,280
Mar 31, 2025	56.12	57.38	55.66	56.52	56.34	-1.33%	30,210
Mar 28, 2025	58.59	58.59	56.43	57.28	57.09	-1.97%	35,340
Mar 27, 2025	58.19	58.77	57.26	58.43	58.24	0.62%	46,074