Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	60.79	63.03	60.79	62.00	62.00	1.76%	49,454
Feb 2, 2026	59.70	61.31	59.24	60.93	60.93	3.25%	28,574
Jan 30, 2026	57.16	59.23	56.65	59.01	59.01	2.13%	24,006
Jan 29, 2026	57.91	58.34	57.16	57.78	57.78	-0.22%	36,662
Jan 28, 2026	59.96	59.96	57.78	57.91	57.91	-1.35%	26,883
Jan 27, 2026	59.76	59.76	58.55	58.70	58.70	-0.96%	13,183
Jan 26, 2026	59.86	60.23	58.83	59.27	59.27	-1.00%	22,874
Jan 23, 2026	60.57	60.77	59.67	59.87	59.87	-2.51%	22,747
Jan 22, 2026	60.27	61.78	60.14	61.41	61.41	1.12%	31,703
Jan 21, 2026	59.00	60.83	59.00	60.73	60.73	2.95%	51,337
Jan 20, 2026	57.83	59.00	57.83	58.99	58.99	0.67%	25,231
Jan 16, 2026	58.96	59.02	58.27	58.60	58.60	-1.13%	20,085
Jan 15, 2026	58.21	59.49	57.57	59.27	59.27	1.16%	51,471
Jan 14, 2026	57.86	58.63	57.43	58.59	58.59	1.05%	37,404
Jan 13, 2026	57.00	58.09	56.49	57.98	57.98	1.84%	44,465
Jan 12, 2026	56.66	57.27	56.66	56.93	56.93	-0.09%	14,258
Jan 9, 2026	57.85	57.85	56.36	56.98	56.98	-0.92%	21,655
Jan 8, 2026	55.37	57.74	55.37	57.51	57.51	3.21%	19,204
Jan 7, 2026	56.00	56.16	55.38	55.72	55.72	-1.61%	15,897
Jan 6, 2026	55.30	56.65	55.30	56.63	56.63	1.52%	19,879
Jan 5, 2026	55.25	56.82	55.18	55.78	55.78	1.34%	26,176
Jan 2, 2026	55.16	55.76	53.96	55.04	55.04	-2.17%	19,410
Dec 31, 2025	56.55	56.55	55.61	56.26	56.26	-1.07%	25,515
Dec 30, 2025	57.67	57.67	56.81	56.87	56.87	-1.68%	13,689
Dec 29, 2025	57.84	57.93	57.47	57.84	57.84	0.63%	14,304
Dec 26, 2025	57.49	57.73	57.07	57.48	57.48	-1.10%	19,588
Dec 24, 2025	58.43	58.52	57.79	58.12	58.12	-0.84%	19,486
Dec 23, 2025	57.55	58.82	57.31	58.61	58.61	1.23%	29,336
Dec 22, 2025	58.23	59.09	57.88	57.90	57.90	-1.06%	30,206
Dec 19, 2025	57.67	58.85	57.29	58.52	58.52	1.09%	75,816
Dec 18, 2025	58.39	59.52	57.79	57.89	57.89	-0.84%	39,455
Dec 17, 2025	58.16	58.97	57.71	58.38	58.38	0.26%	41,018
Dec 16, 2025	58.75	59.71	58.23	58.23	58.23	-1.66%	46,491
Dec 15, 2025	59.58	59.96	59.10	59.21	59.21	0.46%	45,172
Dec 12, 2025	60.70	60.77	58.82	58.94	58.94	-2.90%	28,374
Dec 11, 2025	60.37	61.53	60.00	60.70	60.70	1.34%	49,337
Dec 10, 2025	55.94	60.56	55.35	59.90	59.90	8.93%	66,193
Dec 9, 2025	54.84	55.09	54.63	54.99	54.99	0.88%	30,686
Dec 8, 2025	55.67	55.67	54.34	54.51	54.51	-2.35%	32,698
Dec 5, 2025	55.60	56.02	55.28	55.82	55.82	-0.21%	24,158
Dec 4, 2025	55.03	57.30	55.03	55.94	55.94	1.89%	28,030
Dec 3, 2025	52.76	54.98	52.15	54.90	54.90	4.55%	38,361
Dec 2, 2025	53.22	53.42	52.21	52.51	52.51	-1.33%	28,431
Dec 1, 2025	53.64	53.71	53.15	53.22	53.22	-0.28%	14,807
Nov 28, 2025	53.04	53.37	51.96	53.37	53.37	0.19%	19,652
Nov 26, 2025	52.53	53.47	52.09	53.27	53.27	0.78%	30,114
Nov 25, 2025	52.28	53.53	52.03	52.86	52.86	1.91%	43,414
Nov 24, 2025	52.05	52.27	51.32	51.87	51.87	-0.33%	41,618
Nov 21, 2025	49.73	52.46	49.73	52.04	52.04	4.50%	33,212
Nov 20, 2025	50.15	50.15	49.16	49.80	49.80	0.73%	22,436