Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
50.53
+0.57 (1.14%)
Nov 4, 2024, 4:00 PM EST - Market closed

Rush Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202450.0550.9050.0550.5350.531.14%12,251
Nov 1, 202449.6750.1049.0949.9649.962.88%16,142
Oct 31, 202450.5751.3148.5648.5648.56-4.80%18,574
Oct 30, 202447.8352.2947.8051.0151.017.64%28,251
Oct 29, 202446.4948.3146.4947.3947.390.68%21,099
Oct 28, 202447.1047.6146.9947.0747.071.49%22,101
Oct 25, 202447.0047.2946.3146.3846.380.56%7,452
Oct 24, 202446.0046.2845.7946.1246.120.28%14,704
Oct 23, 202445.1945.9943.8145.9945.991.95%12,140
Oct 22, 202444.5545.5144.5545.1145.110.11%7,681
Oct 21, 202445.8845.8844.7245.0645.06-2.76%12,347
Oct 18, 202447.2447.2445.9846.3446.34-1.61%6,685
Oct 17, 202446.0047.1045.8947.1047.100.92%17,716
Oct 16, 202445.6046.7445.6046.6746.673.94%9,781
Oct 15, 202446.3246.3244.8344.9044.90-2.79%20,148
Oct 14, 202446.4046.4845.6746.1946.19-0.19%11,331
Oct 11, 202445.6446.2945.6046.2846.282.82%7,160
Oct 10, 202445.0145.3245.0045.0145.01-1.87%7,032
Oct 9, 202446.0046.0045.7545.8745.870.79%6,164
Oct 8, 202445.0545.5244.8145.5145.510.46%7,471
Oct 7, 202445.8345.8345.3045.3045.30-0.81%4,769
Oct 4, 202445.9845.9845.6745.6745.671.38%5,300
Oct 3, 202445.2945.4144.9445.0545.05-1.98%8,131
Oct 2, 202447.0247.0245.9645.9645.96-2.73%6,871
Oct 1, 202448.0448.0446.9747.2547.25-1.46%9,964
Sep 30, 202447.6148.3147.2347.9547.95-0.35%17,797
Sep 27, 202449.2949.6947.4148.1248.120.12%13,743
Sep 26, 202448.0048.3847.8048.0648.061.03%15,440
Sep 25, 202447.4447.7247.2247.5747.57-0.52%8,642
Sep 24, 202448.8649.2247.7247.8247.82-0.93%37,652
Sep 23, 202448.3148.4848.0548.2748.27-0.02%13,146
Sep 20, 202448.3250.0047.9548.2848.28-2.88%62,641
Sep 19, 202449.6150.2848.8249.7149.713.35%14,816
Sep 18, 202447.3649.6346.6748.1048.10-14,815
Sep 17, 202448.2449.0147.4548.1048.101.26%18,343
Sep 16, 202447.9047.9046.7147.5047.500.23%8,917
Sep 13, 202446.3747.6146.3747.3947.393.13%8,278
Sep 12, 202446.2546.2545.5545.9545.950.53%9,061
Sep 11, 202444.5345.7144.5345.7145.711.79%15,247
Sep 10, 202444.2545.5443.7044.9144.910.98%20,817
Sep 9, 202444.2545.4443.8844.4744.471.09%30,253
Sep 6, 202444.1445.0043.4943.9943.99-1.37%12,061
Sep 5, 202445.6845.6844.3044.6044.60-0.73%8,423
Sep 4, 202445.2745.4944.8744.9344.93-1.92%10,610
Sep 3, 202446.9846.9845.2545.8145.81-2.61%12,090
Aug 30, 202445.8947.2545.8947.0447.040.30%26,227
Aug 29, 202446.5947.3845.6746.9046.90-0.30%26,393
Aug 28, 202446.5347.0545.7147.0447.041.60%26,571
Aug 27, 202446.7946.9945.9446.3046.30-1.93%11,314
Aug 26, 202447.7248.2047.0047.2147.21-1.23%28,167
Aug 23, 202445.8847.9645.4847.8047.806.22%24,398
Aug 22, 202445.1745.5544.6245.0045.00-1.08%19,824
Aug 21, 202444.6845.4944.6845.4945.492.76%11,639
Aug 20, 202445.2745.2744.2744.2744.27-2.14%7,320
Aug 19, 202445.1145.2444.9645.2445.240.85%5,149
Aug 16, 202444.9145.1744.8444.8644.86-0.13%12,815
Aug 15, 202444.8145.6044.6344.9244.922.30%18,531
Aug 14, 202444.0044.2243.6043.9143.91-0.07%8,439
Aug 13, 202444.1744.1743.3043.9443.940.53%10,798
Aug 12, 202444.2044.4743.5543.7143.53-1.62%15,272
Aug 9, 202444.4144.5543.6344.4344.25-1.02%18,414
Aug 8, 202443.8145.1143.5444.8944.713.17%15,218
Aug 7, 202446.0346.2143.4743.5143.33-4.85%15,320
Aug 6, 202443.9546.7041.0145.7345.542.93%15,910
Aug 5, 202444.2545.5744.0844.4344.25-5.29%17,263
Aug 2, 202447.9547.9546.2846.9146.72-7.20%24,545
Aug 1, 202451.9151.9149.0050.5550.346.92%24,879
Jul 31, 202447.7249.0147.2847.2847.09-0.88%17,224
Jul 30, 202447.1147.9447.1147.7047.512.54%8,156
Jul 29, 202446.2847.0946.1746.5246.33-10,164
Jul 26, 202447.1047.1045.8646.5246.332.72%19,513
Jul 25, 202444.4845.9744.3645.2945.114.00%18,330
Jul 24, 202445.2345.2343.5543.5543.37-3.50%10,445
Jul 23, 202444.1845.1944.1845.1344.951.90%23,692
Jul 22, 202444.2544.4942.9944.2944.111.07%27,296
Jul 19, 202444.7044.7043.7243.8243.64-1.77%11,155
Jul 18, 202446.2946.4244.4044.6144.43-1.68%15,233
Jul 17, 202446.6646.6745.1045.3745.19-1.43%36,692
Jul 16, 202444.1846.5744.1846.0345.845.89%29,672
Jul 15, 202443.2945.5143.1243.4743.291.97%35,804
Jul 12, 202442.8143.5342.5042.6342.461.36%20,911
Jul 11, 202440.5142.7140.3142.0641.896.67%23,841
Jul 10, 202439.6639.7039.0439.4339.270.82%9,641
Jul 9, 202439.5839.7539.0839.1138.95-2.20%7,759
Jul 8, 202439.5540.1039.5139.9939.832.96%11,793
Jul 5, 202439.4639.4638.7438.8438.68-1.42%10,311
Jul 3, 202438.9940.0138.9939.4039.241.05%7,442
Jul 2, 202438.2839.5037.9238.9938.832.71%17,608
Jul 1, 202438.3838.5037.9437.9637.81-3.26%16,147
Jun 28, 202439.1039.2437.8539.2439.081.45%64,861
Jun 27, 202438.7338.8038.4738.6838.520.05%7,048
Jun 26, 202438.9739.0738.6638.6638.50-1.85%17,797
Jun 25, 202439.2439.4639.2439.3939.23-1.06%8,019
Jun 24, 202439.7040.2839.6539.8139.650.48%13,216
Jun 21, 202439.4039.6239.2439.6239.460.48%37,860
Jun 20, 202438.8639.6838.8639.4339.270.51%13,075
Jun 18, 202439.8039.8038.7639.2339.07-0.28%12,730
Jun 17, 202438.6239.5338.3339.3439.183.20%29,188
Jun 14, 202438.7638.7637.9838.1237.96-2.76%19,682
Jun 13, 202439.7239.7239.0939.2039.04-1.85%15,446