Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	52.76	54.98	52.15	54.90	54.90	4.55%	38,243
Dec 2, 2025	53.22	53.42	52.21	52.51	52.51	-1.33%	28,321
Dec 1, 2025	53.64	53.71	53.15	53.22	53.22	-0.28%	14,697
Nov 28, 2025	53.04	53.37	51.96	53.37	53.37	0.19%	19,650
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%	41,744
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
Nov 19, 2025	47.99	49.44	47.99	49.44	49.44	2.68%	54,396
Nov 18, 2025	48.03	49.08	48.00	48.15	48.15	0.44%	49,542
Nov 17, 2025	49.46	49.47	47.71	47.94	47.94	-3.05%	31,260
Nov 14, 2025	50.05	50.05	48.96	49.45	49.45	-1.49%	22,535
Nov 13, 2025	51.60	51.60	49.92	50.20	50.20	-2.64%	20,211
Nov 12, 2025	51.39	52.15	51.39	51.56	51.56	-0.25%	15,894
Nov 11, 2025	51.37	52.08	50.77	51.69	51.50	0.74%	20,569
Nov 10, 2025	51.07	51.76	50.45	51.31	51.12	1.32%	29,347
Nov 7, 2025	49.33	50.90	49.28	50.64	50.45	2.76%	41,365
Nov 6, 2025	49.13	49.82	48.96	49.28	49.10	-0.30%	41,076
Nov 5, 2025	49.68	50.91	49.06	49.43	49.25	-0.48%	52,655
Nov 4, 2025	49.47	50.22	49.11	49.67	49.49	-0.90%	89,816
Nov 3, 2025	52.28	52.35	50.02	50.12	49.94	-4.48%	108,552
Oct 31, 2025	53.13	53.80	52.24	52.47	52.28	-2.02%	26,750
Oct 30, 2025	53.50	55.91	52.93	53.55	53.35	-1.34%	30,322
Oct 29, 2025	54.17	55.19	53.03	54.28	54.08	1.02%	25,274
Oct 28, 2025	54.27	54.92	53.66	53.73	53.53	-1.45%	21,901
Oct 27, 2025	55.72	56.40	54.51	54.52	54.32	-1.87%	26,680
Oct 24, 2025	55.92	56.09	55.24	55.56	55.36	-0.02%	13,857
Oct 23, 2025	56.51	56.70	55.34	55.57	55.37	-1.45%	26,141
Oct 22, 2025	57.04	57.04	56.00	56.39	56.18	-1.14%	17,632
Oct 21, 2025	56.23	57.11	56.10	57.04	56.83	0.96%	15,994
Oct 20, 2025	56.16	56.81	55.84	56.50	56.29	0.87%	14,345
Oct 17, 2025	56.37	56.54	55.96	56.01	55.80	-0.76%	27,753
Oct 16, 2025	56.47	56.47	55.87	56.44	56.23	0.75%	25,539
Oct 15, 2025	57.07	57.61	55.84	56.02	55.81	-1.43%	47,637
Oct 14, 2025	55.92	57.77	55.50	56.83	56.62	1.88%	48,375
Oct 13, 2025	55.47	56.83	55.22	55.78	55.57	1.20%	27,004
Oct 10, 2025	55.16	55.54	54.64	55.12	54.92	-0.07%	38,787
Oct 9, 2025	54.98	55.35	54.22	55.16	54.96	-0.13%	32,405
Oct 8, 2025	53.75	55.31	53.75	55.23	55.03	2.37%	26,991
Oct 7, 2025	54.61	55.04	53.84	53.95	53.75	-1.26%	57,770
Oct 6, 2025	57.13	57.38	54.43	54.64	54.44	-3.57%	55,469
Oct 3, 2025	57.78	59.18	56.42	56.66	56.45	-1.94%	86,928
Oct 2, 2025	57.34	58.00	56.98	57.78	57.57	0.45%	44,495
Oct 1, 2025	57.07	57.83	56.52	57.52	57.31	0.17%	59,480
Sep 30, 2025	56.42	58.25	56.42	57.42	57.21	0.75%	62,001
Sep 29, 2025	57.55	57.65	56.62	56.99	56.78	-1.30%	54,776
Sep 26, 2025	58.78	58.78	57.73	57.74	57.53	-0.84%	32,970
Sep 25, 2025	58.07	58.72	57.64	58.23	58.02	-0.33%	44,381
Sep 24, 2025	58.91	59.20	58.03	58.42	58.21	-0.97%	68,431