Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
56.52
-0.76 (-1.33%)
At close: Mar 31, 2025, 4:00 PM
54.22
-2.30 (-4.06%)
After-hours: Mar 31, 2025, 7:57 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 56.12 | 57.38 | 55.66 | 56.52 | 56.52 | -1.33% | 30,176 |
| Mar 28, 2025 | 58.59 | 58.59 | 56.43 | 57.28 | 57.28 | -1.97% | 35,340 |
| Mar 27, 2025 | 58.19 | 58.77 | 57.26 | 58.43 | 58.43 | 0.62% | 46,074 |
| Mar 26, 2025 | 58.03 | 58.09 | 57.14 | 58.07 | 58.07 | 0.24% | 27,326 |
| Mar 25, 2025 | 58.15 | 58.56 | 57.19 | 57.93 | 57.93 | -1.13% | 43,477 |
| Mar 24, 2025 | 56.60 | 58.80 | 56.60 | 58.59 | 58.59 | 5.19% | 49,829 |
| Mar 21, 2025 | 55.08 | 56.07 | 54.87 | 55.70 | 55.70 | -0.43% | 97,114 |
| Mar 20, 2025 | 55.27 | 56.61 | 55.27 | 55.94 | 55.94 | -0.36% | 36,023 |
| Mar 19, 2025 | 54.26 | 56.44 | 53.80 | 56.14 | 56.14 | 4.74% | 39,949 |
| Mar 18, 2025 | 53.64 | 54.67 | 53.37 | 53.60 | 53.60 | -0.72% | 32,368 |
| Mar 17, 2025 | 53.70 | 54.38 | 53.33 | 53.99 | 53.99 | -0.18% | 20,405 |
| Mar 14, 2025 | 52.85 | 54.13 | 52.21 | 54.09 | 54.09 | 3.05% | 26,653 |
| Mar 13, 2025 | 54.94 | 54.95 | 52.15 | 52.49 | 52.49 | -4.56% | 23,969 |
| Mar 12, 2025 | 54.72 | 55.07 | 53.50 | 55.00 | 55.00 | 1.01% | 53,459 |
| Mar 11, 2025 | 54.42 | 54.72 | 53.72 | 54.45 | 54.45 | 1.08% | 22,445 |
| Mar 10, 2025 | 54.25 | 55.97 | 53.48 | 53.87 | 53.87 | -2.39% | 30,827 |
| Mar 7, 2025 | 54.84 | 55.94 | 54.46 | 55.19 | 55.19 | -0.27% | 24,195 |
| Mar 6, 2025 | 53.37 | 56.00 | 53.37 | 55.34 | 55.34 | -0.05% | 19,774 |
| Mar 5, 2025 | 53.52 | 56.18 | 53.52 | 55.37 | 55.37 | 1.02% | 18,768 |
| Mar 4, 2025 | 54.00 | 55.74 | 54.00 | 54.81 | 54.81 | -2.73% | 24,680 |
| Mar 3, 2025 | 55.60 | 57.46 | 55.60 | 56.35 | 56.35 | -1.04% | 22,907 |
| Feb 28, 2025 | 55.31 | 56.94 | 55.31 | 56.94 | 56.76 | 2.32% | 36,536 |
| Feb 27, 2025 | 55.23 | 56.02 | 54.07 | 55.65 | 55.47 | 0.94% | 15,588 |
| Feb 26, 2025 | 54.00 | 55.14 | 53.86 | 55.13 | 54.95 | 4.29% | 30,721 |
| Feb 25, 2025 | 52.11 | 53.64 | 52.11 | 52.86 | 52.69 | 2.28% | 30,808 |
| Feb 24, 2025 | 52.88 | 52.88 | 51.68 | 51.68 | 51.52 | -1.28% | 19,744 |
| Feb 21, 2025 | 55.84 | 55.84 | 52.25 | 52.35 | 52.18 | -4.78% | 21,870 |
| Feb 20, 2025 | 58.00 | 58.00 | 54.59 | 54.98 | 54.81 | -5.94% | 28,448 |
| Feb 19, 2025 | 56.96 | 61.55 | 56.96 | 58.45 | 58.26 | 1.25% | 46,057 |
| Feb 18, 2025 | 57.55 | 57.88 | 57.13 | 57.73 | 57.55 | 0.84% | 14,690 |
| Feb 14, 2025 | 58.00 | 58.50 | 57.25 | 57.25 | 57.07 | -0.50% | 19,292 |
| Feb 13, 2025 | 56.42 | 57.54 | 56.42 | 57.54 | 57.36 | 1.97% | 12,567 |
| Feb 12, 2025 | 56.24 | 56.95 | 56.09 | 56.43 | 56.25 | -1.40% | 12,888 |
| Feb 11, 2025 | 55.53 | 57.64 | 55.53 | 57.23 | 57.05 | 1.85% | 13,767 |
| Feb 10, 2025 | 56.10 | 56.78 | 55.93 | 56.19 | 56.01 | -0.99% | 23,659 |
| Feb 7, 2025 | 57.59 | 57.59 | 55.92 | 56.75 | 56.57 | -0.93% | 14,809 |
| Feb 6, 2025 | 57.54 | 57.77 | 57.12 | 57.28 | 57.10 | -0.05% | 10,026 |
| Feb 5, 2025 | 57.06 | 57.53 | 56.78 | 57.31 | 57.13 | 0.81% | 28,090 |
| Feb 4, 2025 | 56.28 | 57.13 | 56.28 | 56.85 | 56.67 | 0.42% | 16,822 |
| Feb 3, 2025 | 55.54 | 56.87 | 55.54 | 56.61 | 56.43 | -1.24% | 17,344 |
| Jan 31, 2025 | 58.04 | 58.34 | 56.20 | 57.32 | 57.14 | -1.38% | 23,506 |
| Jan 30, 2025 | 58.29 | 58.79 | 57.81 | 58.12 | 57.94 | 1.17% | 14,711 |
| Jan 29, 2025 | 57.10 | 57.67 | 56.51 | 57.45 | 57.27 | 0.82% | 19,419 |
| Jan 28, 2025 | 56.58 | 57.54 | 55.97 | 56.98 | 56.80 | 1.24% | 20,336 |
| Jan 27, 2025 | 56.70 | 57.59 | 56.17 | 56.28 | 56.10 | -1.28% | 41,747 |
| Jan 24, 2025 | 55.36 | 57.18 | 55.36 | 57.01 | 56.83 | 2.04% | 16,508 |
| Jan 23, 2025 | 55.53 | 55.87 | 55.53 | 55.87 | 55.69 | 1.49% | 21,827 |
| Jan 22, 2025 | 55.60 | 55.60 | 54.44 | 55.05 | 54.88 | -1.59% | 22,824 |
| Jan 21, 2025 | 55.78 | 56.80 | 55.50 | 55.94 | 55.76 | 1.51% | 22,891 |
| Jan 17, 2025 | 56.67 | 57.20 | 54.26 | 55.11 | 54.94 | -2.18% | 60,944 |