Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	58.43	58.52	57.79	58.12	58.12	-0.84%	19,486
Dec 23, 2025	57.55	58.82	57.31	58.61	58.61	1.23%	29,336
Dec 22, 2025	58.23	59.09	57.88	57.90	57.90	-1.06%	30,206
Dec 19, 2025	57.67	58.85	57.29	58.52	58.52	1.09%	75,816
Dec 18, 2025	58.39	59.52	57.79	57.89	57.89	-0.84%	39,455
Dec 17, 2025	58.16	58.97	57.71	58.38	58.38	0.26%	41,018
Dec 16, 2025	58.75	59.71	58.23	58.23	58.23	-1.66%	46,491
Dec 15, 2025	59.58	59.96	59.10	59.21	59.21	0.46%	45,172
Dec 12, 2025	60.70	60.77	58.82	58.94	58.94	-2.90%	28,374
Dec 11, 2025	60.37	61.53	60.00	60.70	60.70	1.34%	49,337
Dec 10, 2025	55.94	60.56	55.35	59.90	59.90	8.93%	66,193
Dec 9, 2025	54.84	55.09	54.63	54.99	54.99	0.88%	30,686
Dec 8, 2025	55.67	55.67	54.34	54.51	54.51	-2.35%	32,698
Dec 5, 2025	55.60	56.02	55.28	55.82	55.82	-0.21%	24,158
Dec 4, 2025	55.03	57.30	55.03	55.94	55.94	1.89%	28,030
Dec 3, 2025	52.76	54.98	52.15	54.90	54.90	4.55%	38,361
Dec 2, 2025	53.22	53.42	52.21	52.51	52.51	-1.33%	28,431
Dec 1, 2025	53.64	53.71	53.15	53.22	53.22	-0.28%	14,807
Nov 28, 2025	53.04	53.37	51.96	53.37	53.37	0.19%	19,652
Nov 26, 2025	52.53	53.47	52.09	53.27	53.27	0.78%	30,114
Nov 25, 2025	52.28	53.53	52.03	52.86	52.86	1.91%	43,414
Nov 24, 2025	52.05	52.27	51.32	51.87	51.87	-0.33%	41,618
Nov 21, 2025	49.73	52.46	49.73	52.04	52.04	4.50%	33,212
Nov 20, 2025	50.15	50.15	49.16	49.80	49.80	0.73%	22,436
Nov 19, 2025	47.99	49.44	47.99	49.44	49.44	2.68%	54,396
Nov 18, 2025	48.03	49.08	48.00	48.15	48.15	0.44%	49,542
Nov 17, 2025	49.46	49.47	47.71	47.94	47.94	-3.05%	31,260
Nov 14, 2025	50.05	50.05	48.96	49.45	49.45	-1.49%	22,535
Nov 13, 2025	51.60	51.60	49.92	50.20	50.20	-2.64%	20,211
Nov 12, 2025	51.39	52.15	51.39	51.56	51.56	-0.25%	15,894
Nov 11, 2025	51.37	52.08	50.77	51.69	51.50	0.74%	20,569
Nov 10, 2025	51.07	51.76	50.45	51.31	51.12	1.32%	29,347
Nov 7, 2025	49.33	50.90	49.28	50.64	50.45	2.76%	41,365
Nov 6, 2025	49.13	49.82	48.96	49.28	49.10	-0.30%	41,076
Nov 5, 2025	49.68	50.91	49.06	49.43	49.25	-0.48%	52,655
Nov 4, 2025	49.47	50.22	49.11	49.67	49.49	-0.90%	89,816
Nov 3, 2025	52.28	52.35	50.02	50.12	49.94	-4.48%	108,552
Oct 31, 2025	53.13	53.80	52.24	52.47	52.28	-2.02%	26,750
Oct 30, 2025	53.50	55.91	52.93	53.55	53.35	-1.34%	30,322
Oct 29, 2025	54.17	55.19	53.03	54.28	54.08	1.02%	25,274
Oct 28, 2025	54.27	54.92	53.66	53.73	53.53	-1.45%	21,901
Oct 27, 2025	55.72	56.40	54.51	54.52	54.32	-1.87%	26,680
Oct 24, 2025	55.92	56.09	55.24	55.56	55.36	-0.02%	13,857
Oct 23, 2025	56.51	56.70	55.34	55.57	55.37	-1.45%	26,141
Oct 22, 2025	57.04	57.04	56.00	56.39	56.18	-1.14%	17,632
Oct 21, 2025	56.23	57.11	56.10	57.04	56.83	0.96%	15,994
Oct 20, 2025	56.16	56.81	55.84	56.50	56.29	0.87%	14,345
Oct 17, 2025	56.37	56.54	55.96	56.01	55.80	-0.76%	27,753
Oct 16, 2025	56.47	56.47	55.87	56.44	56.23	0.75%	25,539
Oct 15, 2025	57.07	57.61	55.84	56.02	55.81	-1.43%	47,637