Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.00	52.84	51.82	52.84	52.84	-0.53%	14,574
Nov 19, 2024	53.23	53.23	52.83	53.12	53.12	-0.91%	8,058
Nov 18, 2024	54.88	55.09	53.61	53.61	53.61	-1.33%	19,992
Nov 15, 2024	55.27	55.27	53.59	54.33	54.33	-0.64%	11,244
Nov 14, 2024	55.43	55.43	54.30	54.68	54.68	-1.80%	18,321
Nov 13, 2024	55.54	56.43	55.54	55.68	55.68	0.61%	15,238
Nov 12, 2024	56.55	56.84	54.48	55.34	55.34	-3.66%	39,941
Nov 11, 2024	56.94	57.92	56.32	57.44	57.25	2.94%	15,329
Nov 8, 2024	57.03	57.16	55.08	55.80	55.62	-1.52%	30,889
Nov 7, 2024	57.50	57.50	56.02	56.66	56.48	-2.02%	25,524
Nov 6, 2024	55.00	58.61	54.99	57.83	57.64	10.76%	63,969
Nov 5, 2024	51.00	52.45	51.00	52.21	52.04	3.32%	12,791
Nov 4, 2024	50.05	50.90	50.05	50.53	50.37	1.14%	12,251
Nov 1, 2024	49.67	50.10	49.09	49.96	49.80	2.88%	16,142
Oct 31, 2024	50.57	51.31	48.56	48.56	48.40	-4.80%	18,574
Oct 30, 2024	47.83	52.29	47.80	51.01	50.85	7.64%	28,251
Oct 29, 2024	46.49	48.31	46.49	47.39	47.24	0.68%	21,099
Oct 28, 2024	47.10	47.61	46.99	47.07	46.92	1.49%	22,101
Oct 25, 2024	47.00	47.29	46.31	46.38	46.23	0.56%	7,452
Oct 24, 2024	46.00	46.28	45.79	46.12	45.97	0.28%	14,704
Oct 23, 2024	45.19	45.99	43.81	45.99	45.84	1.95%	12,140
Oct 22, 2024	44.55	45.51	44.55	45.11	44.96	0.11%	7,681
Oct 21, 2024	45.88	45.88	44.72	45.06	44.91	-2.76%	12,347
Oct 18, 2024	47.24	47.24	45.98	46.34	46.19	-1.61%	6,685
Oct 17, 2024	46.00	47.10	45.89	47.10	46.95	0.92%	17,716
Oct 16, 2024	45.60	46.74	45.60	46.67	46.52	3.94%	9,781
Oct 15, 2024	46.32	46.32	44.83	44.90	44.75	-2.79%	20,148
Oct 14, 2024	46.40	46.48	45.67	46.19	46.04	-0.19%	11,331
Oct 11, 2024	45.64	46.29	45.60	46.28	46.13	2.82%	7,160
Oct 10, 2024	45.01	45.32	45.00	45.01	44.86	-1.87%	7,032
Oct 9, 2024	46.00	46.00	45.75	45.87	45.72	0.79%	6,164
Oct 8, 2024	45.05	45.52	44.81	45.51	45.36	0.46%	7,471
Oct 7, 2024	45.83	45.83	45.30	45.30	45.15	-0.81%	4,769
Oct 4, 2024	45.98	45.98	45.67	45.67	45.52	1.38%	5,300
Oct 3, 2024	45.29	45.41	44.94	45.05	44.90	-1.98%	8,131
Oct 2, 2024	47.02	47.02	45.96	45.96	45.81	-2.73%	6,871
Oct 1, 2024	48.04	48.04	46.97	47.25	47.10	-1.46%	9,964
Sep 30, 2024	47.61	48.31	47.23	47.95	47.80	-0.35%	17,797
Sep 27, 2024	49.29	49.69	47.41	48.12	47.96	0.12%	13,743
Sep 26, 2024	48.00	48.38	47.80	48.06	47.90	1.03%	15,440
Sep 25, 2024	47.44	47.72	47.22	47.57	47.42	-0.52%	8,642
Sep 24, 2024	48.86	49.22	47.72	47.82	47.67	-0.93%	37,652
Sep 23, 2024	48.31	48.48	48.05	48.27	48.11	-0.02%	13,146
Sep 20, 2024	48.32	50.00	47.95	48.28	48.12	-2.88%	62,641
Sep 19, 2024	49.61	50.28	48.82	49.71	49.55	3.35%	14,816
Sep 18, 2024	47.36	49.63	46.67	48.10	47.94	-	14,815
Sep 17, 2024	48.24	49.01	47.45	48.10	47.94	1.26%	18,343
Sep 16, 2024	47.90	47.90	46.71	47.50	47.35	0.23%	8,917
Sep 13, 2024	46.37	47.61	46.37	47.39	47.24	3.13%	8,278
Sep 12, 2024	46.25	46.25	45.55	45.95	45.80	0.53%	9,061
Sep 11, 2024	44.53	45.71	44.53	45.71	45.56	1.79%	15,247
Sep 10, 2024	44.25	45.54	43.70	44.91	44.76	0.98%	20,817
Sep 9, 2024	44.25	45.44	43.88	44.47	44.33	1.09%	30,253
Sep 6, 2024	44.14	45.00	43.49	43.99	43.85	-1.37%	12,061
Sep 5, 2024	45.68	45.68	44.30	44.60	44.46	-0.73%	8,423
Sep 4, 2024	45.27	45.49	44.87	44.93	44.78	-1.92%	10,610
Sep 3, 2024	46.98	46.98	45.25	45.81	45.66	-2.61%	12,090
Aug 30, 2024	45.89	47.25	45.89	47.04	46.89	0.30%	26,227
Aug 29, 2024	46.59	47.38	45.67	46.90	46.75	-0.30%	26,393
Aug 28, 2024	46.53	47.05	45.71	47.04	46.89	1.60%	26,571
Aug 27, 2024	46.79	46.99	45.94	46.30	46.15	-1.93%	11,314
Aug 26, 2024	47.72	48.20	47.00	47.21	47.06	-1.23%	28,167
Aug 23, 2024	45.88	47.96	45.48	47.80	47.65	6.22%	24,398
Aug 22, 2024	45.17	45.55	44.62	45.00	44.85	-1.08%	19,824
Aug 21, 2024	44.68	45.49	44.68	45.49	45.34	2.76%	11,639
Aug 20, 2024	45.27	45.27	44.27	44.27	44.13	-2.14%	7,320
Aug 19, 2024	45.11	45.24	44.96	45.24	45.09	0.85%	5,149
Aug 16, 2024	44.91	45.17	44.84	44.86	44.72	-0.13%	12,815
Aug 15, 2024	44.81	45.60	44.63	44.92	44.77	2.30%	18,531
Aug 14, 2024	44.00	44.22	43.60	43.91	43.77	-0.07%	8,439
Aug 13, 2024	44.17	44.17	43.30	43.94	43.80	0.53%	10,798
Aug 12, 2024	44.20	44.47	43.55	43.71	43.39	-1.62%	15,272
Aug 9, 2024	44.41	44.55	43.63	44.43	44.11	-1.02%	18,414
Aug 8, 2024	43.81	45.11	43.54	44.89	44.56	3.17%	15,218
Aug 7, 2024	46.03	46.21	43.47	43.51	43.19	-4.85%	15,320
Aug 6, 2024	43.95	46.70	41.01	45.73	45.40	2.93%	15,910
Aug 5, 2024	44.25	45.57	44.08	44.43	44.11	-5.29%	17,263
Aug 2, 2024	47.95	47.95	46.28	46.91	46.57	-7.20%	24,545
Aug 1, 2024	51.91	51.91	49.00	50.55	50.18	6.92%	24,879
Jul 31, 2024	47.72	49.01	47.28	47.28	46.93	-0.88%	17,224
Jul 30, 2024	47.11	47.94	47.11	47.70	47.35	2.54%	8,156
Jul 29, 2024	46.28	47.09	46.17	46.52	46.18	-	10,164
Jul 26, 2024	47.10	47.10	45.86	46.52	46.18	2.72%	19,513
Jul 25, 2024	44.48	45.97	44.36	45.29	44.96	4.00%	18,330
Jul 24, 2024	45.23	45.23	43.55	43.55	43.23	-3.50%	10,445
Jul 23, 2024	44.18	45.19	44.18	45.13	44.80	1.90%	23,692
Jul 22, 2024	44.25	44.49	42.99	44.29	43.97	1.07%	27,296
Jul 19, 2024	44.70	44.70	43.72	43.82	43.50	-1.77%	11,155
Jul 18, 2024	46.29	46.42	44.40	44.61	44.28	-1.68%	15,233
Jul 17, 2024	46.66	46.67	45.10	45.37	45.04	-1.43%	36,692
Jul 16, 2024	44.18	46.57	44.18	46.03	45.69	5.89%	29,672
Jul 15, 2024	43.29	45.51	43.12	43.47	43.15	1.97%	35,804
Jul 12, 2024	42.81	43.53	42.50	42.63	42.32	1.36%	20,911
Jul 11, 2024	40.51	42.71	40.31	42.06	41.75	6.67%	23,841
Jul 10, 2024	39.66	39.70	39.04	39.43	39.14	0.82%	9,641
Jul 9, 2024	39.58	39.75	39.08	39.11	38.82	-2.20%	7,759
Jul 8, 2024	39.55	40.10	39.51	39.99	39.70	2.96%	11,793
Jul 5, 2024	39.46	39.46	38.74	38.84	38.56	-1.42%	10,311
Jul 3, 2024	38.99	40.01	38.99	39.40	39.11	1.05%	7,442
Jul 2, 2024	38.28	39.50	37.92	38.99	38.71	2.71%	17,608