Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
58.54
+0.71 (1.24%)
At close: Sep 15, 2025, 4:00 PM EDT
58.50
-0.03 (-0.06%)
After-hours: Sep 15, 2025, 6:06 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 58.19 | 59.25 | 57.62 | 58.50 | 58.50 | 1.18% | 49,968 |
| Sep 12, 2025 | 58.56 | 58.86 | 57.20 | 57.82 | 57.82 | -2.18% | 59,444 |
| Sep 11, 2025 | 56.41 | 59.26 | 56.41 | 59.11 | 59.11 | 4.66% | 86,720 |
| Sep 10, 2025 | 57.86 | 57.86 | 56.23 | 56.48 | 56.48 | -2.03% | 34,511 |
| Sep 9, 2025 | 58.23 | 58.23 | 57.45 | 57.65 | 57.65 | -2.26% | 33,253 |
| Sep 8, 2025 | 58.68 | 58.99 | 58.36 | 58.98 | 58.98 | -0.30% | 35,278 |
| Sep 5, 2025 | 59.99 | 59.99 | 58.85 | 59.16 | 59.16 | -0.97% | 30,611 |
| Sep 4, 2025 | 57.89 | 59.74 | 57.78 | 59.74 | 59.74 | 3.59% | 29,819 |
| Sep 3, 2025 | 57.14 | 57.88 | 56.79 | 57.67 | 57.67 | 0.16% | 30,190 |
| Sep 2, 2025 | 57.46 | 57.70 | 57.29 | 57.58 | 57.58 | -0.79% | 31,169 |
| Aug 29, 2025 | 58.47 | 58.47 | 57.75 | 58.04 | 58.04 | -1.16% | 16,160 |
| Aug 28, 2025 | 58.41 | 58.88 | 58.30 | 58.72 | 58.72 | -0.81% | 14,391 |
| Aug 27, 2025 | 58.14 | 59.20 | 58.14 | 59.20 | 59.20 | 1.63% | 36,269 |
| Aug 26, 2025 | 58.74 | 58.90 | 58.21 | 58.25 | 58.25 | -0.27% | 38,094 |
| Aug 25, 2025 | 57.33 | 58.93 | 57.33 | 58.41 | 58.41 | -1.37% | 40,228 |
| Aug 22, 2025 | 56.23 | 59.59 | 56.10 | 59.22 | 59.22 | 6.13% | 70,812 |
| Aug 21, 2025 | 55.00 | 55.96 | 53.79 | 55.80 | 55.80 | 0.38% | 62,902 |
| Aug 20, 2025 | 57.04 | 57.04 | 55.59 | 55.59 | 55.59 | -2.44% | 49,437 |
| Aug 19, 2025 | 56.15 | 57.12 | 55.91 | 56.98 | 56.98 | 2.08% | 69,378 |
| Aug 18, 2025 | 56.50 | 56.64 | 55.72 | 55.82 | 55.82 | -0.37% | 54,957 |
| Aug 15, 2025 | 57.68 | 57.98 | 55.72 | 56.03 | 56.03 | -2.01% | 46,148 |
| Aug 14, 2025 | 58.81 | 58.81 | 56.38 | 57.18 | 57.18 | -4.41% | 43,406 |
| Aug 13, 2025 | 58.53 | 60.00 | 57.80 | 59.82 | 59.82 | 3.23% | 59,447 |
| Aug 12, 2025 | 55.72 | 57.95 | 55.33 | 57.95 | 57.95 | 4.94% | 117,891 |
| Aug 11, 2025 | 55.70 | 56.20 | 54.59 | 55.22 | 55.04 | -0.02% | 73,307 |
| Aug 8, 2025 | 54.67 | 55.37 | 53.92 | 55.23 | 55.05 | 1.43% | 100,487 |
| Aug 7, 2025 | 55.07 | 55.18 | 54.36 | 54.45 | 54.27 | -0.80% | 48,214 |
| Aug 6, 2025 | 54.70 | 55.10 | 53.87 | 54.89 | 54.71 | 0.51% | 73,839 |
| Aug 5, 2025 | 53.64 | 55.23 | 53.31 | 54.61 | 54.43 | 2.31% | 60,402 |
| Aug 4, 2025 | 52.91 | 53.67 | 52.25 | 53.38 | 53.20 | 1.94% | 78,538 |
| Aug 1, 2025 | 53.20 | 54.17 | 52.36 | 52.36 | 52.19 | -3.59% | 58,345 |
| Jul 31, 2025 | 52.60 | 55.80 | 52.60 | 54.31 | 54.13 | 1.84% | 28,394 |
| Jul 30, 2025 | 55.21 | 55.21 | 52.84 | 53.33 | 53.16 | -2.31% | 52,156 |
| Jul 29, 2025 | 55.42 | 55.75 | 54.45 | 54.59 | 54.41 | -0.38% | 37,355 |
| Jul 28, 2025 | 55.18 | 55.18 | 54.33 | 54.80 | 54.62 | -0.58% | 33,107 |
| Jul 25, 2025 | 54.31 | 55.31 | 54.31 | 55.12 | 54.94 | 1.29% | 19,289 |
| Jul 24, 2025 | 54.62 | 54.67 | 54.08 | 54.42 | 54.24 | -0.58% | 16,862 |
| Jul 23, 2025 | 53.89 | 54.90 | 53.89 | 54.74 | 54.56 | 2.09% | 20,134 |
| Jul 22, 2025 | 52.32 | 54.05 | 52.32 | 53.62 | 53.45 | 2.60% | 42,113 |
| Jul 21, 2025 | 52.92 | 52.92 | 51.99 | 52.26 | 52.09 | -0.38% | 39,623 |
| Jul 18, 2025 | 54.06 | 54.06 | 52.00 | 52.46 | 52.29 | -2.22% | 36,364 |
| Jul 17, 2025 | 53.10 | 54.18 | 52.98 | 53.65 | 53.48 | 0.62% | 60,272 |
| Jul 16, 2025 | 53.48 | 53.63 | 52.68 | 53.32 | 53.15 | -0.09% | 30,889 |
| Jul 15, 2025 | 53.83 | 54.70 | 53.15 | 53.37 | 53.20 | -2.47% | 83,417 |
| Jul 14, 2025 | 53.76 | 54.87 | 53.35 | 54.72 | 54.54 | 1.30% | 98,905 |
| Jul 11, 2025 | 54.85 | 54.85 | 53.89 | 54.02 | 53.84 | -2.60% | 160,068 |
| Jul 10, 2025 | 53.91 | 55.73 | 53.91 | 55.46 | 55.28 | 2.04% | 167,260 |
| Jul 9, 2025 | 54.19 | 54.53 | 53.49 | 54.35 | 54.17 | 1.61% | 67,973 |
| Jul 8, 2025 | 54.21 | 54.85 | 53.10 | 53.49 | 53.32 | -1.42% | 104,441 |
| Jul 7, 2025 | 55.42 | 55.88 | 54.13 | 54.26 | 54.08 | -2.52% | 67,878 |