Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	70.39	70.92	68.56	68.72	68.72	-3.63%	365,569
Mar 4, 2026	72.58	73.43	71.18	71.31	71.31	-0.67%	436,636
Mar 3, 2026	71.26	71.90	70.06	71.79	71.79	-0.79%	425,050
Mar 2, 2026	70.22	72.52	69.76	72.36	72.17	1.96%	468,854
Feb 27, 2026	71.30	71.73	69.65	70.97	70.78	-0.95%	658,855
Feb 26, 2026	71.76	71.98	70.88	71.65	71.46	0.66%	494,203
Feb 25, 2026	73.61	73.61	69.85	71.18	70.99	-3.26%	700,449
Feb 24, 2026	73.40	74.32	73.12	73.58	73.39	0.42%	503,454
Feb 23, 2026	74.61	75.02	72.76	73.27	73.08	-2.64%	420,972
Feb 20, 2026	73.69	75.99	73.32	75.26	75.06	2.09%	581,346
Feb 19, 2026	71.11	73.79	70.08	73.72	73.53	2.37%	1,312,825
Feb 18, 2026	70.01	73.62	70.01	72.01	71.82	2.86%	985,493
Feb 17, 2026	71.85	72.00	69.68	70.01	69.83	-2.23%	480,405
Feb 13, 2026	72.54	72.59	71.32	71.61	71.42	-0.50%	286,685
Feb 12, 2026	73.06	74.19	71.43	71.97	71.78	-1.32%	354,330
Feb 11, 2026	71.95	73.33	71.56	72.93	72.74	1.91%	430,744
Feb 10, 2026	71.50	72.08	70.70	71.56	71.37	0.73%	527,994
Feb 9, 2026	72.87	73.26	70.87	71.04	70.85	-2.20%	431,453
Feb 6, 2026	72.50	73.76	72.09	72.64	72.45	0.89%	467,461
Feb 5, 2026	70.12	72.35	69.92	72.00	71.81	2.10%	737,673
Feb 4, 2026	68.19	70.78	67.85	70.52	70.33	4.15%	549,186
Feb 3, 2026	66.93	68.56	65.78	67.71	67.53	1.00%	578,978
Feb 2, 2026	63.81	67.08	63.81	67.04	66.86	4.44%	582,182
Jan 30, 2026	62.58	64.73	62.49	64.19	64.02	1.42%	1,047,669
Jan 29, 2026	62.65	63.40	61.89	63.29	63.12	1.62%	439,864
Jan 28, 2026	62.88	63.29	61.87	62.28	62.12	-0.70%	353,287
Jan 27, 2026	62.88	63.20	62.03	62.72	62.56	-0.48%	259,428
Jan 26, 2026	63.11	63.87	62.07	63.02	62.85	0.02%	253,702
Jan 23, 2026	64.74	64.82	62.43	63.01	62.84	-3.33%	364,149
Jan 22, 2026	65.00	66.11	64.55	65.18	65.01	0.71%	583,842
Jan 21, 2026	63.21	64.86	62.74	64.72	64.55	3.24%	482,990
Jan 20, 2026	61.44	62.81	60.94	62.69	62.53	1.89%	475,609
Jan 16, 2026	61.35	61.94	60.75	61.53	61.37	0.10%	419,026
Jan 15, 2026	59.38	61.94	58.88	61.47	61.31	3.52%	374,641
Jan 14, 2026	58.93	59.46	58.63	59.38	59.22	0.59%	329,282
Jan 13, 2026	59.28	59.87	58.73	59.03	58.88	0.10%	476,598
Jan 12, 2026	58.20	59.05	57.94	58.97	58.82	0.49%	219,027
Jan 9, 2026	57.98	58.81	57.47	58.68	58.53	1.21%	298,402
Jan 8, 2026	56.20	58.88	55.85	57.98	57.83	3.06%	597,973
Jan 7, 2026	56.84	57.35	55.82	56.26	56.11	-0.88%	348,896
Jan 6, 2026	55.52	57.18	55.13	56.76	56.61	1.79%	603,886
Jan 5, 2026	53.87	56.57	53.87	55.76	55.61	3.09%	305,432
Jan 2, 2026	54.17	54.41	53.44	54.09	53.95	0.28%	300,183
Dec 31, 2025	54.92	55.22	53.79	53.94	53.80	-1.59%	592,494
Dec 30, 2025	55.21	55.75	54.60	54.81	54.67	-0.94%	274,814
Dec 29, 2025	55.74	56.17	55.23	55.33	55.18	-0.50%	212,296
Dec 26, 2025	56.06	56.28	55.59	55.61	55.46	-0.94%	163,584
Dec 24, 2025	56.01	56.36	55.51	56.14	55.99	0.47%	180,346
Dec 23, 2025	56.36	56.70	55.84	55.88	55.73	-1.22%	317,120
Dec 22, 2025	56.40	57.30	56.26	56.57	56.42	0.02%	308,198
Dec 19, 2025	56.38	56.84	55.83	56.56	56.41	-0.19%	1,840,613
Dec 18, 2025	57.21	58.11	56.66	56.67	56.52	-0.72%	495,420
Dec 17, 2025	56.59	57.41	56.16	57.08	56.93	0.49%	805,906
Dec 16, 2025	56.90	57.91	56.68	56.80	56.65	-0.05%	654,367
Dec 15, 2025	56.91	56.97	56.32	56.83	56.68	0.94%	864,352
Dec 12, 2025	58.71	59.83	55.81	56.30	56.15	-4.28%	685,339
Dec 11, 2025	58.59	59.67	58.47	58.82	58.67	0.55%	597,760
Dec 10, 2025	54.97	58.74	54.96	58.50	58.35	6.54%	521,458
Dec 9, 2025	54.19	54.97	54.19	54.91	54.77	0.94%	569,347
Dec 8, 2025	55.07	55.32	53.89	54.40	54.26	-0.95%	337,213
Dec 5, 2025	54.41	55.31	53.99	54.92	54.78	0.46%	245,184
Dec 4, 2025	54.73	55.35	54.52	54.67	54.53	1.09%	376,817
Dec 3, 2025	53.04	54.30	52.96	54.08	53.94	2.15%	335,082
Dec 2, 2025	52.73	53.21	51.97	52.94	52.80	0.44%	528,756
Dec 1, 2025	51.67	52.83	51.42	52.71	52.57	1.25%	486,139
Nov 28, 2025	52.29	52.56	51.26	52.06	51.92	-0.44%	203,443
Nov 26, 2025	51.21	52.60	51.21	52.29	52.15	0.93%	772,923
Nov 25, 2025	50.90	52.00	50.86	51.81	51.67	2.55%	467,761
Nov 24, 2025	50.86	51.35	50.50	50.52	50.39	-0.81%	500,185
Nov 21, 2025	48.69	51.31	48.69	50.93	50.80	4.99%	662,234
Nov 20, 2025	48.82	49.56	48.23	48.51	48.38	0.37%	2,381,570
Nov 19, 2025	47.57	48.60	47.35	48.33	48.20	1.70%	738,040
Nov 18, 2025	46.71	47.82	46.42	47.52	47.40	1.73%	429,128
Nov 17, 2025	46.96	47.43	46.41	46.71	46.59	-1.29%	910,191
Nov 14, 2025	47.87	48.00	47.13	47.32	47.20	-1.62%	445,556
Nov 13, 2025	49.33	49.84	47.54	48.10	47.97	-2.49%	536,084
Nov 12, 2025	49.73	50.41	49.29	49.33	49.20	-1.18%	565,024
Nov 11, 2025	49.80	49.98	49.44	49.92	49.60	0.28%	2,257,475
Nov 10, 2025	49.04	50.10	48.36	49.78	49.46	1.99%	581,170
Nov 7, 2025	47.32	48.90	47.01	48.81	48.50	3.26%	731,579
Nov 6, 2025	46.95	47.62	46.65	47.27	46.97	0.53%	650,514
Nov 5, 2025	46.47	47.67	46.08	47.02	46.72	0.73%	867,328
Nov 4, 2025	46.94	46.99	45.67	46.68	46.38	-0.72%	921,472
Nov 3, 2025	49.37	49.79	46.89	47.02	46.72	-4.84%	785,357
Oct 31, 2025	49.76	50.04	48.63	49.41	49.09	-1.65%	989,917
Oct 30, 2025	53.17	53.17	49.38	50.24	49.92	-0.28%	731,750
Oct 29, 2025	49.73	51.34	49.73	50.38	50.06	0.84%	769,214
Oct 28, 2025	50.37	50.83	49.82	49.96	49.64	-1.19%	589,557
Oct 27, 2025	50.81	51.15	50.32	50.56	50.24	-0.10%	369,680
Oct 24, 2025	51.17	51.17	50.56	50.61	50.28	-0.32%	566,831
Oct 23, 2025	51.25	51.72	50.35	50.77	50.44	-0.94%	535,522
Oct 22, 2025	51.59	51.73	50.78	51.25	50.92	-0.43%	456,995
Oct 21, 2025	51.04	51.80	50.80	51.47	51.14	0.80%	574,209
Oct 20, 2025	51.09	51.32	50.68	51.06	50.73	0.29%	384,082
Oct 17, 2025	51.04	51.66	50.59	50.91	50.58	-0.39%	255,903
Oct 16, 2025	51.89	51.89	50.85	51.11	50.78	-0.51%	283,762
Oct 15, 2025	52.14	52.29	50.83	51.37	51.04	-1.15%	469,952
Oct 14, 2025	50.51	52.33	50.01	51.97	51.64	2.22%	415,823
Oct 13, 2025	50.80	51.03	50.25	50.84	50.51	0.97%	393,159
Oct 10, 2025	50.60	50.88	50.20	50.35	50.03	-0.32%	515,486