Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.00	76.48	74.17	75.91	75.91	-0.13%	420,946
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%	58,790
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%	53,568
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
May 26, 2026	64.67	66.08	64.67	65.51	65.51	1.76%	29,400
May 22, 2026	64.90	65.42	63.50	64.38	64.38	-1.42%	30,066
May 21, 2026	64.76	65.64	63.85	65.31	65.31	-0.34%	38,784
May 20, 2026	63.45	65.63	63.41	65.53	65.53	2.84%	44,640
May 19, 2026	64.13	64.63	63.25	63.72	63.72	-0.87%	65,009
May 18, 2026	64.82	65.39	64.27	64.28	64.28	0.47%	89,211
May 15, 2026	64.54	64.86	63.04	63.98	63.98	-1.92%	61,958
May 14, 2026	64.29	66.12	64.29	65.23	65.23	1.46%	41,801
May 13, 2026	65.75	66.00	63.49	64.29	64.29	-2.50%	60,166
May 12, 2026	66.74	66.74	65.32	65.94	65.94	-1.07%	67,123
May 11, 2026	68.10	68.60	66.64	66.84	66.65	-2.54%	147,388
May 8, 2026	68.33	69.49	67.08	68.58	68.39	0.37%	64,564
May 7, 2026	68.95	70.06	67.76	68.33	68.14	-0.48%	138,253
May 6, 2026	68.17	69.98	66.68	68.66	68.46	1.07%	112,870
May 5, 2026	68.66	69.33	66.93	67.93	67.74	0.27%	76,258
May 4, 2026	70.24	70.45	67.75	67.75	67.56	-3.48%	33,368
May 1, 2026	72.50	72.75	69.62	70.19	69.99	-3.66%	53,248
Apr 30, 2026	71.12	73.04	70.26	72.86	72.65	2.36%	69,613
Apr 29, 2026	75.31	77.55	70.78	71.18	70.98	-7.14%	195,246
Apr 28, 2026	79.13	79.13	76.61	76.65	76.43	-2.31%	57,381
Apr 27, 2026	76.81	78.93	76.81	78.46	78.24	1.44%	66,384
Apr 24, 2026	76.30	77.53	75.41	77.35	77.13	1.38%	60,551
Apr 23, 2026	73.83	76.44	73.80	76.30	76.08	2.90%	54,307
Apr 22, 2026	73.82	74.27	73.20	74.15	73.94	0.32%	55,045
Apr 21, 2026	73.77	74.80	73.46	73.91	73.70	-0.15%	54,360
Apr 20, 2026	73.46	74.58	73.10	74.02	73.81	-0.24%	49,617
Apr 17, 2026	72.04	75.27	71.29	74.20	73.99	4.83%	66,387
Apr 16, 2026	70.67	71.08	70.21	70.78	70.58	-0.63%	64,330