Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.84	55.84	52.25	52.35	52.35	-4.78%	21,870
Feb 20, 2025	58.00	58.00	54.59	54.98	54.98	-5.94%	28,448
Feb 19, 2025	56.96	61.55	56.96	58.45	58.45	1.25%	46,057
Feb 18, 2025	57.55	57.88	57.13	57.73	57.73	0.84%	14,690
Feb 14, 2025	58.00	58.50	57.25	57.25	57.25	-0.50%	19,292
Feb 13, 2025	56.42	57.54	56.42	57.54	57.54	1.97%	12,567
Feb 12, 2025	56.24	56.95	56.09	56.43	56.43	-1.40%	12,888
Feb 11, 2025	55.53	57.64	55.53	57.23	57.23	1.85%	13,767
Feb 10, 2025	56.10	56.78	55.93	56.19	56.19	-0.99%	23,659
Feb 7, 2025	57.59	57.59	55.92	56.75	56.75	-0.93%	14,809
Feb 6, 2025	57.54	57.77	57.12	57.28	57.28	-0.05%	10,026
Feb 5, 2025	57.06	57.53	56.78	57.31	57.31	0.81%	28,090
Feb 4, 2025	56.28	57.13	56.28	56.85	56.85	0.42%	16,822
Feb 3, 2025	55.54	56.87	55.54	56.61	56.61	-1.24%	17,344
Jan 31, 2025	58.04	58.34	56.20	57.32	57.32	-1.38%	23,506
Jan 30, 2025	58.29	58.79	57.81	58.12	58.12	1.17%	14,711
Jan 29, 2025	57.10	57.67	56.51	57.45	57.45	0.82%	19,419
Jan 28, 2025	56.58	57.54	55.97	56.98	56.98	1.24%	20,336
Jan 27, 2025	56.70	57.59	56.17	56.28	56.28	-1.28%	41,747
Jan 24, 2025	55.36	57.18	55.36	57.01	57.01	2.04%	16,508
Jan 23, 2025	55.53	55.87	55.53	55.87	55.87	1.49%	21,827
Jan 22, 2025	55.60	55.60	54.44	55.05	55.05	-1.59%	22,824
Jan 21, 2025	55.78	56.80	55.50	55.94	55.94	1.51%	22,891
Jan 17, 2025	56.67	57.20	54.26	55.11	55.11	-2.18%	60,944
Jan 16, 2025	55.71	56.80	55.71	56.34	56.34	0.52%	17,345
Jan 15, 2025	56.00	56.97	55.84	56.05	56.05	1.56%	22,866
Jan 14, 2025	53.52	55.41	53.52	55.19	55.19	2.83%	20,634
Jan 13, 2025	52.91	53.90	52.91	53.67	53.67	2.00%	22,815
Jan 10, 2025	52.50	53.05	52.31	52.62	52.62	-2.10%	22,577
Jan 8, 2025	53.79	53.79	53.02	53.75	53.75	-0.40%	14,058
Jan 7, 2025	53.83	54.37	53.41	53.97	53.97	-0.98%	18,990
Jan 6, 2025	54.07	54.90	54.07	54.50	54.50	0.68%	18,597
Jan 3, 2025	53.83	54.38	53.77	54.13	54.13	0.52%	20,792
Jan 2, 2025	54.45	55.07	53.80	53.85	53.85	-1.08%	18,662
Dec 31, 2024	54.29	54.47	54.29	54.44	54.44	0.28%	5,211
Dec 30, 2024	53.56	54.65	53.46	54.29	54.29	-0.17%	7,406
Dec 27, 2024	54.91	54.91	53.68	54.38	54.38	-1.47%	13,936
Dec 26, 2024	54.11	55.27	54.01	55.19	55.19	1.30%	8,511
Dec 24, 2024	53.65	54.48	53.65	54.48	54.48	2.10%	5,632
Dec 23, 2024	54.09	54.09	52.11	53.36	53.36	-1.98%	23,451
Dec 20, 2024	51.62	54.56	51.62	54.44	54.44	2.78%	102,835
Dec 19, 2024	54.86	54.86	52.97	52.97	52.97	-0.86%	20,638
Dec 18, 2024	55.09	56.11	52.69	53.43	53.43	-3.03%	29,204
Dec 17, 2024	55.15	55.25	54.56	55.10	55.10	-1.96%	22,449
Dec 16, 2024	55.03	56.24	55.03	56.20	56.20	1.24%	11,421
Dec 13, 2024	56.34	56.67	54.60	55.51	55.51	-2.48%	27,685
Dec 12, 2024	56.05	57.38	55.44	56.92	56.92	1.81%	20,485
Dec 11, 2024	55.80	57.12	55.79	55.91	55.91	0.78%	30,216
Dec 10, 2024	56.42	56.85	55.45	55.48	55.48	-2.20%	25,970
Dec 9, 2024	58.22	58.22	56.40	56.73	56.73	-1.27%	15,314
Dec 6, 2024	56.37	57.46	56.36	57.46	57.46	2.52%	8,309
Dec 5, 2024	56.32	56.62	56.04	56.05	56.05	-1.16%	9,120
Dec 4, 2024	57.17	57.17	55.44	56.71	56.71	1.96%	14,818
Dec 3, 2024	57.69	57.69	55.61	55.62	55.62	-2.83%	9,189
Dec 2, 2024	57.31	57.83	57.24	57.24	57.24	0.40%	11,724
Nov 29, 2024	57.06	57.25	56.71	57.01	57.01	0.60%	10,282
Nov 27, 2024	56.22	56.67	55.72	56.67	56.67	1.03%	8,051
Nov 26, 2024	55.92	56.54	55.75	56.09	56.09	-2.27%	8,825
Nov 25, 2024	56.90	58.19	56.58	57.39	57.39	3.24%	35,450
Nov 22, 2024	54.93	55.72	54.70	55.59	55.59	2.21%	14,237
Nov 21, 2024	52.61	54.45	52.61	54.39	54.39	2.93%	10,661
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