Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
56.08
-0.05 (-0.09%)
At close: May 16, 2025, 4:00 PM
56.38
+0.30 (0.53%)
After-hours: May 16, 2025, 4:05 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 56.07 | 56.57 | 55.98 | 56.38 | 56.38 | 0.45% | 25,151 |
| May 15, 2025 | 56.50 | 56.52 | 55.88 | 56.13 | 56.13 | 0.21% | 14,357 |
| May 14, 2025 | 55.76 | 56.64 | 55.16 | 56.01 | 56.01 | -0.37% | 36,005 |
| May 13, 2025 | 55.34 | 56.76 | 55.20 | 56.22 | 56.22 | 1.94% | 28,562 |
| May 12, 2025 | 55.23 | 56.72 | 54.58 | 55.15 | 55.15 | 3.28% | 38,622 |
| May 9, 2025 | 53.67 | 53.77 | 52.94 | 53.40 | 53.23 | -0.81% | 16,133 |
| May 8, 2025 | 53.45 | 54.42 | 53.28 | 53.84 | 53.66 | 1.16% | 17,791 |
| May 7, 2025 | 53.79 | 53.79 | 52.74 | 53.22 | 53.05 | -0.26% | 17,108 |
| May 6, 2025 | 53.71 | 54.27 | 52.93 | 53.36 | 53.19 | -1.22% | 17,361 |
| May 5, 2025 | 56.18 | 57.39 | 54.02 | 54.02 | 53.84 | -4.25% | 24,202 |
| May 2, 2025 | 57.50 | 60.90 | 55.98 | 56.42 | 56.23 | -1.84% | 50,867 |
| May 1, 2025 | 57.96 | 58.46 | 56.99 | 57.47 | 57.28 | -0.64% | 43,526 |
| Apr 30, 2025 | 57.27 | 57.98 | 56.31 | 57.84 | 57.65 | -0.84% | 35,962 |
| Apr 29, 2025 | 56.74 | 58.66 | 56.74 | 58.33 | 58.14 | 1.82% | 44,646 |
| Apr 28, 2025 | 58.41 | 58.86 | 56.96 | 57.29 | 57.10 | -1.56% | 42,368 |
| Apr 25, 2025 | 58.49 | 58.61 | 58.01 | 58.20 | 58.01 | -1.85% | 13,860 |
| Apr 24, 2025 | 57.79 | 59.93 | 57.79 | 59.30 | 59.11 | 1.73% | 25,653 |
| Apr 23, 2025 | 60.03 | 60.03 | 57.97 | 58.29 | 58.10 | 0.34% | 31,047 |
| Apr 22, 2025 | 57.13 | 58.43 | 56.92 | 58.09 | 57.90 | 3.20% | 27,744 |
| Apr 21, 2025 | 57.19 | 57.40 | 55.77 | 56.29 | 56.11 | -3.12% | 37,599 |
| Apr 17, 2025 | 57.33 | 58.41 | 56.97 | 58.10 | 57.91 | 1.31% | 37,443 |
| Apr 16, 2025 | 58.02 | 58.02 | 56.45 | 57.35 | 57.16 | -1.29% | 40,807 |
| Apr 15, 2025 | 56.72 | 58.24 | 56.72 | 58.10 | 57.91 | 1.52% | 45,588 |
| Apr 14, 2025 | 58.15 | 58.15 | 56.16 | 57.23 | 57.04 | -0.14% | 31,244 |
| Apr 11, 2025 | 55.77 | 57.80 | 55.59 | 57.31 | 57.12 | 1.67% | 24,726 |
| Apr 10, 2025 | 55.51 | 57.20 | 55.02 | 56.37 | 56.19 | -1.86% | 38,560 |
| Apr 9, 2025 | 53.67 | 58.64 | 52.49 | 57.44 | 57.25 | 7.63% | 45,088 |
| Apr 8, 2025 | 55.63 | 55.76 | 52.47 | 53.37 | 53.20 | -0.63% | 32,827 |
| Apr 7, 2025 | 51.84 | 55.29 | 51.84 | 53.71 | 53.54 | 0.52% | 46,769 |
| Apr 4, 2025 | 52.33 | 54.71 | 51.88 | 53.43 | 53.26 | -1.96% | 33,758 |
| Apr 3, 2025 | 56.33 | 56.67 | 54.26 | 54.50 | 54.32 | -8.43% | 24,569 |
| Apr 2, 2025 | 57.77 | 59.62 | 57.77 | 59.52 | 59.33 | 1.78% | 18,609 |
| Apr 1, 2025 | 57.39 | 58.67 | 57.39 | 58.48 | 58.29 | 3.47% | 38,280 |
| Mar 31, 2025 | 56.12 | 57.38 | 55.66 | 56.52 | 56.34 | -1.33% | 30,210 |
| Mar 28, 2025 | 58.59 | 58.59 | 56.43 | 57.28 | 57.09 | -1.97% | 35,340 |
| Mar 27, 2025 | 58.19 | 58.77 | 57.26 | 58.43 | 58.24 | 0.62% | 46,074 |
| Mar 26, 2025 | 58.03 | 58.09 | 57.14 | 58.07 | 57.88 | 0.24% | 27,326 |
| Mar 25, 2025 | 58.15 | 58.56 | 57.19 | 57.93 | 57.74 | -1.13% | 43,477 |
| Mar 24, 2025 | 56.60 | 58.80 | 56.60 | 58.59 | 58.40 | 5.19% | 49,829 |
| Mar 21, 2025 | 55.08 | 56.07 | 54.87 | 55.70 | 55.52 | -0.43% | 97,114 |
| Mar 20, 2025 | 55.27 | 56.61 | 55.27 | 55.94 | 55.76 | -0.36% | 36,023 |
| Mar 19, 2025 | 54.26 | 56.44 | 53.80 | 56.14 | 55.96 | 4.74% | 39,949 |
| Mar 18, 2025 | 53.64 | 54.67 | 53.37 | 53.60 | 53.43 | -0.72% | 32,368 |
| Mar 17, 2025 | 53.70 | 54.38 | 53.33 | 53.99 | 53.81 | -0.18% | 20,405 |
| Mar 14, 2025 | 52.85 | 54.13 | 52.21 | 54.09 | 53.91 | 3.05% | 26,653 |
| Mar 13, 2025 | 54.94 | 54.95 | 52.15 | 52.49 | 52.32 | -4.56% | 23,969 |
| Mar 12, 2025 | 54.72 | 55.07 | 53.50 | 55.00 | 54.82 | 1.01% | 53,459 |
| Mar 11, 2025 | 54.42 | 54.72 | 53.72 | 54.45 | 54.27 | 1.08% | 22,445 |
| Mar 10, 2025 | 54.25 | 55.97 | 53.48 | 53.87 | 53.70 | -2.39% | 30,827 |
| Mar 7, 2025 | 54.84 | 55.94 | 54.46 | 55.19 | 55.01 | -0.27% | 24,195 |