Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
54.92
+0.25 (0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.41 | 55.31 | 53.99 | 54.92 | 54.92 | 0.46% | 245,140 |
| Dec 4, 2025 | 54.73 | 55.35 | 54.52 | 54.67 | 54.67 | 1.09% | 376,817 |
| Dec 3, 2025 | 53.04 | 54.30 | 52.96 | 54.08 | 54.08 | 2.15% | 335,082 |
| Dec 2, 2025 | 52.73 | 53.21 | 51.97 | 52.94 | 52.94 | 0.44% | 528,756 |
| Dec 1, 2025 | 51.67 | 52.83 | 51.42 | 52.71 | 52.71 | 1.25% | 486,139 |
| Nov 28, 2025 | 52.29 | 52.56 | 51.26 | 52.06 | 52.06 | -0.44% | 203,341 |
| Nov 26, 2025 | 51.21 | 52.60 | 51.21 | 52.29 | 52.29 | 0.93% | 772,921 |
| Nov 25, 2025 | 50.90 | 52.00 | 50.86 | 51.81 | 51.81 | 2.55% | 467,761 |
| Nov 24, 2025 | 50.86 | 51.35 | 50.50 | 50.52 | 50.52 | -0.81% | 500,185 |
| Nov 21, 2025 | 48.69 | 51.31 | 48.69 | 50.93 | 50.93 | 4.99% | 661,702 |
| Nov 20, 2025 | 48.82 | 49.56 | 48.23 | 48.51 | 48.51 | 0.37% | 2,381,570 |
| Nov 19, 2025 | 47.57 | 48.60 | 47.35 | 48.33 | 48.33 | 1.70% | 738,040 |
| Nov 18, 2025 | 46.71 | 47.82 | 46.42 | 47.52 | 47.52 | 1.73% | 429,128 |
| Nov 17, 2025 | 46.96 | 47.43 | 46.41 | 46.71 | 46.71 | -1.29% | 910,191 |
| Nov 14, 2025 | 47.87 | 48.00 | 47.13 | 47.32 | 47.32 | -1.62% | 445,556 |
| Nov 13, 2025 | 49.33 | 49.84 | 47.54 | 48.10 | 48.10 | -2.49% | 536,084 |
| Nov 12, 2025 | 49.73 | 50.41 | 49.29 | 49.33 | 49.33 | -1.18% | 565,024 |
| Nov 11, 2025 | 49.80 | 49.98 | 49.44 | 49.92 | 49.73 | 0.28% | 2,257,475 |
| Nov 10, 2025 | 49.04 | 50.10 | 48.36 | 49.78 | 49.59 | 1.99% | 581,170 |
| Nov 7, 2025 | 47.32 | 48.90 | 47.01 | 48.81 | 48.62 | 3.26% | 731,579 |
| Nov 6, 2025 | 46.95 | 47.62 | 46.65 | 47.27 | 47.09 | 0.53% | 650,514 |
| Nov 5, 2025 | 46.47 | 47.67 | 46.08 | 47.02 | 46.84 | 0.73% | 867,328 |
| Nov 4, 2025 | 46.94 | 46.99 | 45.67 | 46.68 | 46.50 | -0.72% | 921,472 |
| Nov 3, 2025 | 49.37 | 49.79 | 46.89 | 47.02 | 46.84 | -4.84% | 785,357 |
| Oct 31, 2025 | 49.76 | 50.04 | 48.63 | 49.41 | 49.22 | -1.65% | 989,917 |
| Oct 30, 2025 | 53.17 | 53.17 | 49.38 | 50.24 | 50.05 | -0.28% | 731,750 |
| Oct 29, 2025 | 49.73 | 51.34 | 49.73 | 50.38 | 50.19 | 0.84% | 769,214 |
| Oct 28, 2025 | 50.37 | 50.83 | 49.82 | 49.96 | 49.77 | -1.19% | 589,557 |
| Oct 27, 2025 | 50.81 | 51.15 | 50.32 | 50.56 | 50.37 | -0.10% | 369,680 |
| Oct 24, 2025 | 51.17 | 51.17 | 50.56 | 50.61 | 50.42 | -0.32% | 566,831 |
| Oct 23, 2025 | 51.25 | 51.72 | 50.35 | 50.77 | 50.58 | -0.94% | 535,522 |
| Oct 22, 2025 | 51.59 | 51.73 | 50.78 | 51.25 | 51.05 | -0.43% | 456,995 |
| Oct 21, 2025 | 51.04 | 51.80 | 50.80 | 51.47 | 51.27 | 0.80% | 574,209 |
| Oct 20, 2025 | 51.09 | 51.32 | 50.68 | 51.06 | 50.87 | 0.29% | 384,082 |
| Oct 17, 2025 | 51.04 | 51.66 | 50.59 | 50.91 | 50.72 | -0.39% | 255,903 |
| Oct 16, 2025 | 51.89 | 51.89 | 50.85 | 51.11 | 50.92 | -0.51% | 283,762 |
| Oct 15, 2025 | 52.14 | 52.29 | 50.83 | 51.37 | 51.17 | -1.15% | 469,952 |
| Oct 14, 2025 | 50.51 | 52.33 | 50.01 | 51.97 | 51.77 | 2.22% | 415,823 |
| Oct 13, 2025 | 50.80 | 51.03 | 50.25 | 50.84 | 50.65 | 0.97% | 393,159 |
| Oct 10, 2025 | 50.60 | 50.88 | 50.20 | 50.35 | 50.16 | -0.32% | 515,486 |
| Oct 9, 2025 | 50.52 | 50.66 | 50.17 | 50.51 | 50.32 | -0.24% | 353,598 |
| Oct 8, 2025 | 49.82 | 50.69 | 49.45 | 50.63 | 50.44 | 1.91% | 387,575 |
| Oct 7, 2025 | 50.16 | 50.34 | 49.62 | 49.68 | 49.49 | -0.62% | 530,210 |
| Oct 6, 2025 | 51.73 | 52.02 | 49.91 | 49.99 | 49.80 | -3.31% | 523,949 |
| Oct 3, 2025 | 53.30 | 54.36 | 51.40 | 51.70 | 51.50 | -2.80% | 633,748 |
| Oct 2, 2025 | 52.55 | 53.22 | 52.29 | 53.19 | 52.99 | 0.87% | 577,085 |
| Oct 1, 2025 | 53.23 | 54.03 | 52.68 | 52.73 | 52.53 | -1.38% | 531,332 |
| Sep 30, 2025 | 53.61 | 54.25 | 53.23 | 53.47 | 53.27 | -0.80% | 664,008 |
| Sep 29, 2025 | 56.75 | 57.14 | 53.84 | 53.90 | 53.69 | -4.26% | 558,642 |
| Sep 26, 2025 | 57.18 | 57.78 | 56.24 | 56.30 | 56.09 | -1.88% | 330,284 |
| Sep 25, 2025 | 57.78 | 57.98 | 56.61 | 57.38 | 57.16 | -1.22% | 358,463 |
| Sep 24, 2025 | 58.08 | 58.45 | 57.78 | 58.09 | 57.87 | -0.41% | 314,539 |
| Sep 23, 2025 | 57.93 | 58.73 | 57.64 | 58.33 | 58.11 | 1.16% | 367,299 |
| Sep 22, 2025 | 57.00 | 57.89 | 56.56 | 57.66 | 57.44 | 1.12% | 307,009 |
| Sep 19, 2025 | 57.58 | 57.58 | 56.30 | 57.02 | 56.80 | -0.19% | 1,532,461 |
| Sep 18, 2025 | 56.04 | 57.44 | 56.04 | 57.13 | 56.91 | 2.42% | 316,776 |
| Sep 17, 2025 | 56.48 | 57.69 | 55.48 | 55.78 | 55.57 | -0.71% | 408,141 |
| Sep 16, 2025 | 55.91 | 56.46 | 55.31 | 56.18 | 55.97 | 0.57% | 256,941 |
| Sep 15, 2025 | 55.75 | 56.58 | 55.45 | 55.86 | 55.65 | 0.36% | 228,503 |
| Sep 12, 2025 | 57.21 | 57.21 | 55.61 | 55.66 | 55.45 | -3.35% | 241,977 |
| Sep 11, 2025 | 56.80 | 57.91 | 56.77 | 57.59 | 57.37 | 1.55% | 321,130 |
| Sep 10, 2025 | 57.42 | 57.92 | 56.54 | 56.71 | 56.49 | -1.44% | 222,640 |
| Sep 9, 2025 | 57.80 | 57.94 | 56.98 | 57.54 | 57.32 | -0.93% | 230,764 |
| Sep 8, 2025 | 58.39 | 58.39 | 57.56 | 58.08 | 57.86 | -0.27% | 269,348 |
| Sep 5, 2025 | 58.96 | 59.35 | 58.09 | 58.24 | 58.02 | -0.48% | 284,616 |
| Sep 4, 2025 | 57.39 | 58.56 | 56.99 | 58.52 | 58.30 | 2.58% | 211,410 |
| Sep 3, 2025 | 56.88 | 57.63 | 56.65 | 57.05 | 56.83 | -0.40% | 228,547 |
| Sep 2, 2025 | 56.68 | 57.46 | 56.32 | 57.28 | 57.06 | -0.21% | 264,332 |
| Aug 29, 2025 | 58.04 | 58.07 | 57.17 | 57.40 | 57.18 | -0.85% | 230,994 |
| Aug 28, 2025 | 59.00 | 59.00 | 57.51 | 57.89 | 57.67 | -1.33% | 246,557 |
| Aug 27, 2025 | 57.82 | 58.95 | 56.74 | 58.67 | 58.45 | 0.82% | 203,783 |
| Aug 26, 2025 | 58.29 | 58.78 | 57.99 | 58.19 | 57.97 | 0.02% | 247,092 |
| Aug 25, 2025 | 58.33 | 58.91 | 57.13 | 58.18 | 57.96 | -1.22% | 248,450 |
| Aug 22, 2025 | 56.68 | 59.37 | 56.56 | 58.90 | 58.68 | 4.73% | 407,056 |
| Aug 21, 2025 | 56.24 | 56.48 | 55.26 | 56.24 | 56.03 | -0.32% | 257,262 |
| Aug 20, 2025 | 56.56 | 56.83 | 56.31 | 56.42 | 56.21 | -0.72% | 340,869 |
| Aug 19, 2025 | 56.82 | 57.73 | 56.36 | 56.83 | 56.61 | 0.51% | 394,954 |
| Aug 18, 2025 | 56.49 | 56.93 | 56.32 | 56.54 | 56.32 | 0.30% | 205,462 |
| Aug 15, 2025 | 57.81 | 57.81 | 56.29 | 56.37 | 56.16 | -1.71% | 264,431 |
| Aug 14, 2025 | 57.77 | 58.42 | 57.11 | 57.35 | 57.13 | -2.71% | 326,972 |
| Aug 13, 2025 | 57.39 | 59.16 | 57.25 | 58.95 | 58.73 | 2.72% | 521,213 |
| Aug 12, 2025 | 55.23 | 57.42 | 55.18 | 57.39 | 57.17 | 4.48% | 278,165 |
| Aug 11, 2025 | 55.52 | 55.78 | 54.49 | 54.93 | 54.53 | -0.42% | 261,150 |
| Aug 8, 2025 | 55.20 | 55.68 | 55.00 | 55.16 | 54.76 | -0.07% | 224,274 |
| Aug 7, 2025 | 56.20 | 56.75 | 55.07 | 55.20 | 54.80 | -0.95% | 234,737 |
| Aug 6, 2025 | 56.47 | 56.69 | 55.48 | 55.73 | 55.33 | -1.31% | 300,079 |
| Aug 5, 2025 | 55.14 | 56.58 | 55.08 | 56.47 | 56.06 | 2.90% | 374,630 |
| Aug 4, 2025 | 53.82 | 55.10 | 53.48 | 54.88 | 54.48 | 2.48% | 486,634 |
| Aug 1, 2025 | 53.46 | 55.00 | 52.37 | 53.55 | 53.16 | -1.09% | 680,448 |
| Jul 31, 2025 | 54.23 | 55.97 | 53.22 | 54.14 | 53.75 | 1.92% | 672,270 |
| Jul 30, 2025 | 54.60 | 55.54 | 52.59 | 53.12 | 52.73 | -2.64% | 684,533 |
| Jul 29, 2025 | 55.24 | 55.24 | 54.14 | 54.56 | 54.16 | -0.35% | 459,431 |
| Jul 28, 2025 | 54.80 | 55.17 | 54.42 | 54.75 | 54.35 | -0.13% | 286,136 |
| Jul 25, 2025 | 54.50 | 54.94 | 53.83 | 54.82 | 54.42 | 1.05% | 280,619 |
| Jul 24, 2025 | 53.64 | 54.61 | 53.64 | 54.25 | 53.86 | 0.48% | 466,665 |
| Jul 23, 2025 | 53.40 | 54.13 | 53.17 | 53.99 | 53.60 | 2.35% | 281,854 |
| Jul 22, 2025 | 50.64 | 52.87 | 50.51 | 52.75 | 52.37 | 4.60% | 503,242 |
| Jul 21, 2025 | 50.67 | 51.14 | 50.41 | 50.43 | 50.06 | -0.47% | 393,462 |
| Jul 18, 2025 | 53.19 | 53.23 | 50.41 | 50.67 | 50.30 | -3.76% | 438,857 |
| Jul 17, 2025 | 52.25 | 52.87 | 51.78 | 52.65 | 52.27 | 1.02% | 375,768 |