Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
58.20
-1.10 (-1.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Rush Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 58.49 | 58.61 | 58.01 | 58.20 | 58.20 | -1.85% | 13,860 |
Apr 24, 2025 | 57.79 | 59.93 | 57.79 | 59.30 | 59.30 | 1.73% | 25,653 |
Apr 23, 2025 | 60.03 | 60.03 | 57.97 | 58.29 | 58.29 | 0.34% | 31,047 |
Apr 22, 2025 | 57.13 | 58.43 | 56.92 | 58.09 | 58.09 | 3.20% | 27,744 |
Apr 21, 2025 | 57.19 | 57.40 | 55.77 | 56.29 | 56.29 | -3.12% | 37,599 |
Apr 17, 2025 | 57.33 | 58.41 | 56.97 | 58.10 | 58.10 | 1.31% | 37,443 |
Apr 16, 2025 | 58.02 | 58.02 | 56.45 | 57.35 | 57.35 | -1.29% | 40,807 |
Apr 15, 2025 | 56.72 | 58.24 | 56.72 | 58.10 | 58.10 | 1.52% | 45,588 |
Apr 14, 2025 | 58.15 | 58.15 | 56.16 | 57.23 | 57.23 | -0.14% | 31,244 |
Apr 11, 2025 | 55.77 | 57.80 | 55.59 | 57.31 | 57.31 | 1.67% | 24,726 |
Apr 10, 2025 | 55.51 | 57.20 | 55.02 | 56.37 | 56.37 | -1.86% | 38,560 |
Apr 9, 2025 | 53.67 | 58.64 | 52.49 | 57.44 | 57.44 | 7.63% | 45,088 |
Apr 8, 2025 | 55.63 | 55.76 | 52.47 | 53.37 | 53.37 | -0.63% | 32,827 |
Apr 7, 2025 | 51.84 | 55.29 | 51.84 | 53.71 | 53.71 | 0.52% | 46,769 |
Apr 4, 2025 | 52.33 | 54.71 | 51.88 | 53.43 | 53.43 | -1.96% | 33,758 |
Apr 3, 2025 | 56.33 | 56.67 | 54.26 | 54.50 | 54.50 | -8.43% | 24,569 |
Apr 2, 2025 | 57.77 | 59.62 | 57.77 | 59.52 | 59.52 | 1.78% | 18,609 |
Apr 1, 2025 | 57.39 | 58.67 | 57.39 | 58.48 | 58.48 | 3.47% | 38,280 |
Mar 31, 2025 | 56.12 | 57.38 | 55.66 | 56.52 | 56.52 | -1.33% | 30,210 |
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 |