Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
55.31
+1.36 (2.52%)
At close: Oct 8, 2025, 4:00 PM EDT
55.23
-0.08 (-0.14%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 54.04 | 55.70 | 53.80 | 53.75 | - | -0.37% | 959 |
| Oct 7, 2025 | 54.61 | 55.04 | 53.84 | 53.95 | 53.95 | -1.26% | 57,770 |
| Oct 6, 2025 | 57.13 | 57.38 | 54.43 | 54.64 | 54.64 | -3.57% | 55,469 |
| Oct 3, 2025 | 57.78 | 59.18 | 56.42 | 56.66 | 56.66 | -1.94% | 86,928 |
| Oct 2, 2025 | 57.34 | 58.00 | 56.98 | 57.78 | 57.78 | 0.45% | 44,495 |
| Oct 1, 2025 | 57.07 | 57.83 | 56.52 | 57.52 | 57.52 | 0.17% | 59,480 |
| Sep 30, 2025 | 56.42 | 58.25 | 56.42 | 57.42 | 57.42 | 0.75% | 62,001 |
| Sep 29, 2025 | 57.55 | 57.65 | 56.62 | 56.99 | 56.99 | -1.30% | 54,776 |
| Sep 26, 2025 | 58.78 | 58.78 | 57.73 | 57.74 | 57.74 | -0.84% | 32,970 |
| Sep 25, 2025 | 58.07 | 58.72 | 57.64 | 58.23 | 58.23 | -0.33% | 44,381 |
| Sep 24, 2025 | 58.91 | 59.20 | 58.03 | 58.42 | 58.42 | -0.97% | 68,431 |
| Sep 23, 2025 | 58.58 | 59.81 | 58.57 | 58.99 | 58.99 | 0.73% | 76,089 |
| Sep 22, 2025 | 58.37 | 58.94 | 58.29 | 58.56 | 58.56 | -0.80% | 65,155 |
| Sep 19, 2025 | 59.84 | 59.84 | 58.02 | 59.03 | 59.03 | -1.35% | 203,563 |
| Sep 18, 2025 | 59.05 | 60.17 | 58.67 | 59.84 | 59.84 | 3.28% | 70,561 |
| Sep 17, 2025 | 59.01 | 59.73 | 57.66 | 57.94 | 57.94 | -1.76% | 45,898 |
| Sep 16, 2025 | 58.57 | 59.36 | 58.13 | 58.98 | 58.98 | 0.82% | 49,013 |
| Sep 15, 2025 | 58.19 | 59.25 | 57.62 | 58.50 | 58.50 | 1.18% | 50,046 |
| 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 |