Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
78.78
-0.52 (-0.66%)
Aug 6, 2026, 12:32 PM EDT - Market open
Rush Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 80.00 | 80.35 | 79.41 | 79.86 | - | 0.71% | 22,390 |
| Aug 5, 2026 | 81.04 | 81.52 | 79.23 | 79.30 | 79.30 | -2.15% | 74,657 |
| Aug 4, 2026 | 78.41 | 81.04 | 77.80 | 81.04 | 81.04 | 3.28% | 86,040 |
| Aug 3, 2026 | 78.83 | 79.71 | 78.24 | 78.47 | 78.47 | 0.95% | 68,307 |
| Jul 31, 2026 | 77.29 | 79.00 | 76.68 | 77.73 | 77.73 | -0.52% | 87,336 |
| Jul 30, 2026 | 78.39 | 78.43 | 75.97 | 78.14 | 78.14 | -1.08% | 89,927 |
| Jul 29, 2026 | 78.19 | 81.10 | 78.19 | 78.99 | 78.99 | 2.25% | 163,237 |
| Jul 28, 2026 | 77.07 | 77.62 | 75.76 | 77.25 | 77.25 | 0.98% | 70,647 |
| Jul 27, 2026 | 74.87 | 77.65 | 74.87 | 76.50 | 76.50 | 0.62% | 146,681 |
| Jul 24, 2026 | 76.21 | 77.36 | 75.30 | 76.03 | 76.03 | 0.38% | 208,786 |
| Jul 23, 2026 | 74.75 | 75.85 | 74.60 | 75.74 | 75.74 | 0.08% | 130,095 |
| Jul 22, 2026 | 75.04 | 76.10 | 73.75 | 75.68 | 75.68 | 1.26% | 106,370 |
| Jul 21, 2026 | 74.10 | 75.01 | 73.26 | 74.74 | 74.74 | 0.39% | 257,100 |
| Jul 20, 2026 | 76.32 | 76.35 | 74.21 | 74.45 | 74.45 | -1.70% | 82,295 |
| Jul 17, 2026 | 77.71 | 79.10 | 75.20 | 75.74 | 75.74 | -3.21% | 79,028 |
| Jul 16, 2026 | 75.10 | 78.30 | 73.77 | 78.25 | 78.25 | 4.85% | 97,933 |
| Jul 15, 2026 | 75.44 | 75.99 | 74.03 | 74.63 | 74.63 | -0.74% | 73,314 |
| Jul 14, 2026 | 75.56 | 77.06 | 74.48 | 75.19 | 75.19 | -0.74% | 101,675 |
| Jul 13, 2026 | 75.80 | 76.90 | 75.25 | 75.75 | 75.75 | -0.07% | 107,048 |
| Jul 10, 2026 | 75.45 | 76.57 | 75.20 | 75.80 | 75.80 | 0.46% | 79,083 |
| Jul 9, 2026 | 75.63 | 76.40 | 74.56 | 75.45 | 75.45 | -0.05% | 87,816 |
| Jul 8, 2026 | 75.18 | 75.49 | 73.80 | 75.49 | 75.49 | 0.69% | 91,112 |
| Jul 7, 2026 | 77.98 | 78.00 | 74.19 | 74.97 | 74.97 | -3.80% | 81,497 |
| Jul 6, 2026 | 74.77 | 78.05 | 74.50 | 77.93 | 77.93 | 3.80% | 64,006 |
| Jul 2, 2026 | 74.99 | 75.90 | 73.25 | 75.08 | 75.08 | -0.16% | 96,453 |
| Jul 1, 2026 | 76.51 | 76.90 | 74.87 | 75.20 | 75.20 | -1.70% | 74,792 |
| Jun 30, 2026 | 76.23 | 76.54 | 74.79 | 76.50 | 76.50 | 1.24% | 69,060 |
| Jun 29, 2026 | 75.20 | 75.86 | 73.84 | 75.56 | 75.56 | -0.46% | 65,622 |
| Jun 26, 2026 | 75.00 | 76.48 | 74.17 | 75.91 | 75.91 | -0.13% | 426,239 |
| Jun 25, 2026 | 74.48 | 76.88 | 74.48 | 76.01 | 76.01 | 2.04% | 57,779 |
| Jun 24, 2026 | 71.93 | 74.53 | 71.93 | 74.49 | 74.49 | 3.54% | 58,798 |
| Jun 23, 2026 | 73.03 | 73.03 | 71.80 | 71.94 | 71.94 | -1.80% | 84,201 |
| Jun 22, 2026 | 71.89 | 73.57 | 71.89 | 73.26 | 73.26 | 1.57% | 53,586 |
| Jun 18, 2026 | 70.70 | 72.85 | 70.70 | 72.13 | 72.13 | 2.78% | 159,968 |
| Jun 17, 2026 | 72.10 | 72.40 | 69.08 | 70.18 | 70.18 | -1.87% | 88,640 |
| Jun 16, 2026 | 70.86 | 72.20 | 70.72 | 71.52 | 71.52 | 1.09% | 74,400 |
| Jun 15, 2026 | 70.92 | 72.43 | 70.57 | 70.75 | 70.75 | -0.24% | 87,862 |
| Jun 12, 2026 | 70.31 | 72.15 | 70.10 | 70.92 | 70.92 | 1.01% | 73,943 |
| Jun 11, 2026 | 71.14 | 71.41 | 69.79 | 70.21 | 70.21 | 0.07% | 93,567 |
| Jun 10, 2026 | 69.74 | 70.65 | 67.73 | 70.16 | 70.16 | 0.20% | 67,957 |
| Jun 9, 2026 | 67.96 | 70.17 | 67.68 | 70.02 | 70.02 | 5.74% | 82,982 |
| Jun 8, 2026 | 66.99 | 68.32 | 66.12 | 66.22 | 66.22 | -1.16% | 53,113 |
| Jun 5, 2026 | 65.28 | 67.77 | 65.28 | 67.00 | 67.00 | 1.83% | 51,698 |
| Jun 4, 2026 | 65.86 | 65.89 | 64.52 | 65.79 | 65.79 | 1.70% | 57,993 |
| Jun 3, 2026 | 64.74 | 65.23 | 63.74 | 64.69 | 64.69 | -0.06% | 62,126 |
| Jun 2, 2026 | 63.68 | 65.23 | 63.68 | 64.73 | 64.73 | 0.75% | 39,924 |
| Jun 1, 2026 | 64.35 | 64.61 | 63.10 | 64.25 | 64.25 | -1.00% | 35,220 |
| May 29, 2026 | 66.59 | 66.59 | 64.59 | 64.90 | 64.90 | -2.08% | 45,514 |
| May 28, 2026 | 66.44 | 66.74 | 65.62 | 66.28 | 66.28 | -0.45% | 39,344 |
| May 27, 2026 | 65.51 | 67.36 | 65.51 | 66.58 | 66.58 | 1.63% | 69,398 |