Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
48.06
+0.49 (1.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 48.00 | 48.38 | 47.80 | 48.06 | 48.06 | 1.03% | 15,440 |
| Sep 25, 2024 | 47.44 | 47.72 | 47.22 | 47.57 | 47.57 | -0.52% | 8,642 |
| Sep 24, 2024 | 48.86 | 49.22 | 47.72 | 47.82 | 47.82 | -0.93% | 37,652 |
| Sep 23, 2024 | 48.31 | 48.48 | 48.05 | 48.27 | 48.27 | -0.02% | 13,146 |
| Sep 20, 2024 | 48.32 | 50.00 | 47.95 | 48.28 | 48.28 | -2.88% | 62,641 |
| Sep 19, 2024 | 49.61 | 50.28 | 48.82 | 49.71 | 49.71 | 3.35% | 14,816 |
| Sep 18, 2024 | 47.36 | 49.63 | 46.67 | 48.10 | 48.10 | - | 14,815 |
| Sep 17, 2024 | 48.24 | 49.01 | 47.45 | 48.10 | 48.10 | 1.26% | 18,343 |
| Sep 16, 2024 | 47.90 | 47.90 | 46.71 | 47.50 | 47.50 | 0.23% | 8,917 |
| Sep 13, 2024 | 46.37 | 47.61 | 46.37 | 47.39 | 47.39 | 3.13% | 8,278 |
| Sep 12, 2024 | 46.25 | 46.25 | 45.55 | 45.95 | 45.95 | 0.53% | 9,061 |
| Sep 11, 2024 | 44.53 | 45.71 | 44.53 | 45.71 | 45.71 | 1.79% | 15,247 |
| Sep 10, 2024 | 44.25 | 45.54 | 43.70 | 44.91 | 44.91 | 0.98% | 20,817 |
| Sep 9, 2024 | 44.25 | 45.44 | 43.88 | 44.47 | 44.47 | 1.09% | 30,253 |
| Sep 6, 2024 | 44.14 | 45.00 | 43.49 | 43.99 | 43.99 | -1.37% | 12,061 |
| Sep 5, 2024 | 45.68 | 45.68 | 44.30 | 44.60 | 44.60 | -0.73% | 8,423 |
| Sep 4, 2024 | 45.27 | 45.49 | 44.87 | 44.93 | 44.93 | -1.92% | 10,610 |
| Sep 3, 2024 | 46.98 | 46.98 | 45.25 | 45.81 | 45.81 | -2.61% | 12,090 |
| Aug 30, 2024 | 45.89 | 47.25 | 45.89 | 47.04 | 47.04 | 0.30% | 26,227 |
| Aug 29, 2024 | 46.59 | 47.38 | 45.67 | 46.90 | 46.90 | -0.30% | 26,393 |
| Aug 28, 2024 | 46.53 | 47.05 | 45.71 | 47.04 | 47.04 | 1.60% | 26,571 |
| Aug 27, 2024 | 46.79 | 46.99 | 45.94 | 46.30 | 46.30 | -1.93% | 11,314 |
| Aug 26, 2024 | 47.72 | 48.20 | 47.00 | 47.21 | 47.21 | -1.23% | 28,167 |
| Aug 23, 2024 | 45.88 | 47.96 | 45.48 | 47.80 | 47.80 | 6.22% | 24,398 |
| Aug 22, 2024 | 45.17 | 45.55 | 44.62 | 45.00 | 45.00 | -1.08% | 19,824 |
| Aug 21, 2024 | 44.68 | 45.49 | 44.68 | 45.49 | 45.49 | 2.76% | 11,639 |
| Aug 20, 2024 | 45.27 | 45.27 | 44.27 | 44.27 | 44.27 | -2.14% | 7,320 |
| Aug 19, 2024 | 45.11 | 45.24 | 44.96 | 45.24 | 45.24 | 0.85% | 5,149 |
| Aug 16, 2024 | 44.91 | 45.17 | 44.84 | 44.86 | 44.86 | -0.13% | 12,815 |
| Aug 15, 2024 | 44.81 | 45.60 | 44.63 | 44.92 | 44.92 | 2.30% | 18,531 |
| Aug 14, 2024 | 44.00 | 44.22 | 43.60 | 43.91 | 43.91 | -0.07% | 8,439 |
| Aug 13, 2024 | 44.17 | 44.17 | 43.30 | 43.94 | 43.94 | 0.53% | 10,798 |
| Aug 12, 2024 | 44.20 | 44.47 | 43.55 | 43.71 | 43.53 | -1.62% | 15,272 |
| Aug 9, 2024 | 44.41 | 44.55 | 43.63 | 44.43 | 44.25 | -1.02% | 18,414 |
| Aug 8, 2024 | 43.81 | 45.11 | 43.54 | 44.89 | 44.71 | 3.17% | 15,218 |
| Aug 7, 2024 | 46.03 | 46.21 | 43.47 | 43.51 | 43.33 | -4.85% | 15,320 |
| Aug 6, 2024 | 43.95 | 46.70 | 41.01 | 45.73 | 45.54 | 2.93% | 15,910 |
| Aug 5, 2024 | 44.25 | 45.57 | 44.08 | 44.43 | 44.25 | -5.29% | 17,263 |
| Aug 2, 2024 | 47.95 | 47.95 | 46.28 | 46.91 | 46.72 | -7.20% | 24,545 |
| Aug 1, 2024 | 51.91 | 51.91 | 49.00 | 50.55 | 50.34 | 6.92% | 24,879 |
| Jul 31, 2024 | 47.72 | 49.01 | 47.28 | 47.28 | 47.09 | -0.88% | 17,224 |
| Jul 30, 2024 | 47.11 | 47.94 | 47.11 | 47.70 | 47.51 | 2.54% | 8,156 |
| Jul 29, 2024 | 46.28 | 47.09 | 46.17 | 46.52 | 46.33 | - | 10,164 |
| Jul 26, 2024 | 47.10 | 47.10 | 45.86 | 46.52 | 46.33 | 2.72% | 19,513 |
| Jul 25, 2024 | 44.48 | 45.97 | 44.36 | 45.29 | 45.11 | 4.00% | 18,330 |
| Jul 24, 2024 | 45.23 | 45.23 | 43.55 | 43.55 | 43.37 | -3.50% | 10,445 |
| Jul 23, 2024 | 44.18 | 45.19 | 44.18 | 45.13 | 44.95 | 1.90% | 23,692 |
| Jul 22, 2024 | 44.25 | 44.49 | 42.99 | 44.29 | 44.11 | 1.07% | 27,296 |
| Jul 19, 2024 | 44.70 | 44.70 | 43.72 | 43.82 | 43.64 | -1.77% | 11,155 |
| Jul 18, 2024 | 46.29 | 46.42 | 44.40 | 44.61 | 44.43 | -1.68% | 15,233 |
| Jul 17, 2024 | 46.66 | 46.67 | 45.10 | 45.37 | 45.19 | -1.43% | 36,692 |
| Jul 16, 2024 | 44.18 | 46.57 | 44.18 | 46.03 | 45.84 | 5.89% | 29,672 |
| Jul 15, 2024 | 43.29 | 45.51 | 43.12 | 43.47 | 43.29 | 1.97% | 35,804 |
| Jul 12, 2024 | 42.81 | 43.53 | 42.50 | 42.63 | 42.46 | 1.36% | 20,911 |
| Jul 11, 2024 | 40.51 | 42.71 | 40.31 | 42.06 | 41.89 | 6.67% | 23,841 |
| Jul 10, 2024 | 39.66 | 39.70 | 39.04 | 39.43 | 39.27 | 0.82% | 9,641 |
| Jul 9, 2024 | 39.58 | 39.75 | 39.08 | 39.11 | 38.95 | -2.20% | 7,759 |
| Jul 8, 2024 | 39.55 | 40.10 | 39.51 | 39.99 | 39.83 | 2.96% | 11,793 |
| Jul 5, 2024 | 39.46 | 39.46 | 38.74 | 38.84 | 38.68 | -1.42% | 10,311 |
| Jul 3, 2024 | 38.99 | 40.01 | 38.99 | 39.40 | 39.24 | 1.05% | 7,442 |
| Jul 2, 2024 | 38.28 | 39.50 | 37.92 | 38.99 | 38.83 | 2.71% | 17,608 |
| Jul 1, 2024 | 38.38 | 38.50 | 37.94 | 37.96 | 37.81 | -3.26% | 16,147 |
| Jun 28, 2024 | 39.10 | 39.24 | 37.85 | 39.24 | 39.08 | 1.45% | 64,861 |
| Jun 27, 2024 | 38.73 | 38.80 | 38.47 | 38.68 | 38.52 | 0.05% | 7,048 |
| Jun 26, 2024 | 38.97 | 39.07 | 38.66 | 38.66 | 38.50 | -1.85% | 17,797 |
| Jun 25, 2024 | 39.24 | 39.46 | 39.24 | 39.39 | 39.23 | -1.06% | 8,019 |
| Jun 24, 2024 | 39.70 | 40.28 | 39.65 | 39.81 | 39.65 | 0.48% | 13,216 |
| Jun 21, 2024 | 39.40 | 39.62 | 39.24 | 39.62 | 39.46 | 0.48% | 37,860 |
| Jun 20, 2024 | 38.86 | 39.68 | 38.86 | 39.43 | 39.27 | 0.51% | 13,075 |
| Jun 18, 2024 | 39.80 | 39.80 | 38.76 | 39.23 | 39.07 | -0.28% | 12,730 |
| Jun 17, 2024 | 38.62 | 39.53 | 38.33 | 39.34 | 39.18 | 3.20% | 29,188 |
| Jun 14, 2024 | 38.76 | 38.76 | 37.98 | 38.12 | 37.96 | -2.76% | 19,682 |
| Jun 13, 2024 | 39.72 | 39.72 | 39.09 | 39.20 | 39.04 | -1.85% | 15,446 |
| Jun 12, 2024 | 40.01 | 40.96 | 39.94 | 39.94 | 39.78 | 1.06% | 13,699 |
| Jun 11, 2024 | 39.43 | 40.07 | 39.35 | 39.52 | 39.36 | -0.38% | 25,406 |
| Jun 10, 2024 | 39.59 | 39.98 | 39.35 | 39.67 | 39.51 | -2.29% | 14,855 |
| Jun 7, 2024 | 40.72 | 41.20 | 40.43 | 40.60 | 40.43 | -1.10% | 10,685 |
| Jun 6, 2024 | 41.18 | 41.44 | 41.05 | 41.05 | 40.88 | -0.48% | 8,444 |
| Jun 5, 2024 | 41.10 | 41.69 | 41.10 | 41.25 | 41.08 | 0.49% | 7,754 |
| Jun 4, 2024 | 40.33 | 41.09 | 40.19 | 41.05 | 40.88 | 0.59% | 20,953 |
| Jun 3, 2024 | 42.15 | 42.81 | 40.80 | 40.81 | 40.64 | -3.45% | 14,618 |
| May 31, 2024 | 42.39 | 42.82 | 42.23 | 42.27 | 42.10 | -0.54% | 33,819 |
| May 30, 2024 | 41.17 | 42.77 | 41.17 | 42.50 | 42.33 | 3.33% | 9,177 |
| May 29, 2024 | 42.10 | 42.10 | 41.13 | 41.13 | 40.96 | -3.68% | 10,619 |
| May 28, 2024 | 42.47 | 42.70 | 41.29 | 42.70 | 42.53 | 2.89% | 20,216 |
| May 24, 2024 | 40.44 | 41.81 | 40.44 | 41.50 | 41.33 | 2.52% | 15,447 |
| May 23, 2024 | 41.23 | 41.23 | 39.94 | 40.48 | 40.32 | -1.80% | 17,966 |
| May 22, 2024 | 41.84 | 41.84 | 41.06 | 41.22 | 41.05 | -0.98% | 12,573 |
| May 21, 2024 | 42.82 | 42.82 | 41.63 | 41.63 | 41.46 | -2.25% | 11,290 |
| May 20, 2024 | 43.04 | 43.37 | 42.53 | 42.59 | 42.42 | -0.19% | 9,555 |
| May 17, 2024 | 42.81 | 42.93 | 41.99 | 42.67 | 42.50 | 0.52% | 13,552 |
| May 16, 2024 | 42.23 | 42.75 | 42.23 | 42.45 | 42.28 | -1.74% | 9,543 |
| May 15, 2024 | 42.57 | 43.20 | 42.21 | 43.20 | 43.02 | 1.79% | 12,772 |
| May 14, 2024 | 43.31 | 44.37 | 42.30 | 42.44 | 42.27 | -0.45% | 9,320 |
| May 13, 2024 | 44.28 | 44.28 | 42.54 | 42.63 | 42.46 | -2.34% | 18,684 |
| May 10, 2024 | 43.25 | 44.10 | 43.20 | 43.65 | 43.47 | 1.14% | 13,571 |
| May 9, 2024 | 42.11 | 43.16 | 42.11 | 43.16 | 42.98 | 2.54% | 10,768 |
| May 8, 2024 | 41.91 | 42.40 | 41.91 | 42.09 | 41.92 | -1.17% | 8,370 |
| May 7, 2024 | 42.32 | 43.20 | 41.76 | 42.59 | 42.25 | 1.55% | 14,409 |
| May 6, 2024 | 42.56 | 42.56 | 41.49 | 41.94 | 41.60 | 2.34% | 14,850 |