Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	54.17	55.19	53.03	54.28	54.28	1.02%	25,274
Oct 28, 2025	54.27	54.92	53.66	53.73	53.73	-1.45%	21,901
Oct 27, 2025	55.72	56.40	54.51	54.52	54.52	-1.87%	26,680
Oct 24, 2025	55.92	56.09	55.24	55.56	55.56	-0.02%	13,857
Oct 23, 2025	56.51	56.70	55.34	55.57	55.57	-1.45%	26,141
Oct 22, 2025	57.04	57.04	56.00	56.39	56.39	-1.14%	17,632
Oct 21, 2025	56.23	57.11	56.10	57.04	57.04	0.96%	15,994
Oct 20, 2025	56.16	56.81	55.84	56.50	56.50	0.87%	14,345
Oct 17, 2025	56.37	56.54	55.96	56.01	56.01	-0.76%	27,753
Oct 16, 2025	56.47	56.47	55.87	56.44	56.44	0.75%	25,539
Oct 15, 2025	57.07	57.61	55.84	56.02	56.02	-1.43%	47,637
Oct 14, 2025	55.92	57.77	55.50	56.83	56.83	1.88%	48,375
Oct 13, 2025	55.47	56.83	55.22	55.78	55.78	1.20%	27,004
Oct 10, 2025	55.16	55.54	54.64	55.12	55.12	-0.07%	38,787
Oct 9, 2025	54.98	55.35	54.22	55.16	55.16	-0.13%	32,405
Oct 8, 2025	53.75	55.31	53.75	55.23	55.23	2.37%	26,991
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