Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.07	64.29	62.07	62.07	62.07	-3.87%	58,750
Mar 4, 2026	65.18	65.62	64.15	64.57	64.57	0.28%	76,757
Mar 3, 2026	64.34	64.51	62.85	64.39	64.39	-1.69%	60,038
Mar 2, 2026	63.95	66.49	63.95	65.50	65.31	1.31%	62,742
Feb 27, 2026	65.58	66.45	64.01	64.65	64.46	-2.59%	48,150
Feb 26, 2026	65.13	66.47	65.13	66.37	66.18	1.34%	50,289
Feb 25, 2026	66.55	66.55	64.47	65.49	65.30	-1.98%	66,157
Feb 24, 2026	64.83	66.89	64.83	66.81	66.62	2.96%	101,350
Feb 23, 2026	65.71	65.81	64.20	64.89	64.70	-2.77%	63,081
Feb 20, 2026	65.47	67.10	64.90	66.74	66.55	1.17%	65,117
Feb 19, 2026	64.92	66.29	63.09	65.97	65.78	1.74%	94,663
Feb 18, 2026	63.12	65.89	62.82	64.84	64.65	2.72%	68,706
Feb 17, 2026	64.75	64.75	62.88	63.12	62.94	-1.67%	22,435
Feb 13, 2026	64.97	65.27	63.63	64.19	64.00	-1.43%	23,163
Feb 12, 2026	66.07	66.67	64.55	65.12	64.93	-0.41%	25,465
Feb 11, 2026	65.35	65.75	64.55	65.39	65.20	0.83%	34,411
Feb 10, 2026	63.66	65.08	63.66	64.85	64.66	1.34%	31,342
Feb 9, 2026	67.27	67.27	63.80	63.99	63.80	-3.82%	18,192
Feb 6, 2026	64.50	66.89	62.94	66.53	66.34	1.46%	83,935
Feb 5, 2026	65.19	66.20	64.33	65.57	65.38	0.85%	59,715
Feb 4, 2026	62.69	65.16	62.69	65.02	64.83	4.87%	32,890
Feb 3, 2026	60.79	63.03	60.79	62.00	61.82	1.76%	49,454
Feb 2, 2026	59.70	61.31	59.24	60.93	60.75	3.25%	28,574
Jan 30, 2026	57.16	59.23	56.65	59.01	58.84	2.13%	24,032
Jan 29, 2026	57.91	58.34	57.16	57.78	57.61	-0.22%	36,738
Jan 28, 2026	59.96	59.96	57.78	57.91	57.74	-1.35%	26,883
Jan 27, 2026	59.76	59.76	58.55	58.70	58.53	-0.96%	13,183
Jan 26, 2026	59.86	60.23	58.83	59.27	59.10	-1.00%	22,874
Jan 23, 2026	60.57	60.77	59.67	59.87	59.70	-2.51%	22,812
Jan 22, 2026	60.27	61.78	60.14	61.41	61.23	1.12%	31,703
Jan 21, 2026	59.00	60.83	59.00	60.73	60.55	2.95%	53,183
Jan 20, 2026	57.83	59.00	57.83	58.99	58.82	0.67%	25,239
Jan 16, 2026	58.96	59.02	58.27	58.60	58.43	-1.13%	20,657
Jan 15, 2026	58.21	59.49	57.57	59.27	59.10	1.16%	51,471
Jan 14, 2026	57.86	58.63	57.43	58.59	58.42	1.05%	37,404
Jan 13, 2026	57.00	58.09	56.49	57.98	57.81	1.84%	44,465
Jan 12, 2026	56.66	57.27	56.66	56.93	56.76	-0.09%	14,258
Jan 9, 2026	57.85	57.85	56.36	56.98	56.81	-0.92%	21,655
Jan 8, 2026	55.37	57.74	55.37	57.51	57.34	3.21%	19,204
Jan 7, 2026	56.00	56.16	55.38	55.72	55.56	-1.61%	15,897
Jan 6, 2026	55.30	56.65	55.30	56.63	56.47	1.52%	19,879
Jan 5, 2026	55.25	56.82	55.18	55.78	55.62	1.34%	26,176
Jan 2, 2026	55.16	55.76	53.96	55.04	54.88	-2.17%	20,010
Dec 31, 2025	56.55	56.55	55.61	56.26	56.10	-1.07%	26,999
Dec 30, 2025	57.67	57.67	56.81	56.87	56.71	-1.68%	15,186
Dec 29, 2025	57.84	57.93	57.47	57.84	57.67	0.63%	14,665
Dec 26, 2025	57.49	57.73	57.07	57.48	57.31	-1.10%	19,588
Dec 24, 2025	58.43	58.52	57.79	58.12	57.95	-0.84%	19,486
Dec 23, 2025	57.55	58.82	57.31	58.61	58.44	1.23%	29,940
Dec 22, 2025	58.23	59.09	57.88	57.90	57.73	-1.06%	31,010
Dec 19, 2025	57.67	58.85	57.29	58.52	58.35	1.09%	76,595
Dec 18, 2025	58.39	59.52	57.79	57.89	57.72	-0.84%	39,455
Dec 17, 2025	58.16	58.97	57.71	58.38	58.21	0.26%	41,018
Dec 16, 2025	58.75	59.71	58.23	58.23	58.06	-1.66%	46,491
Dec 15, 2025	59.58	59.96	59.10	59.21	59.04	0.46%	45,172
Dec 12, 2025	60.70	60.77	58.82	58.94	58.77	-2.90%	28,374
Dec 11, 2025	60.37	61.53	60.00	60.70	60.52	1.34%	49,337
Dec 10, 2025	55.94	60.56	55.35	59.90	59.73	8.93%	66,193
Dec 9, 2025	54.84	55.09	54.63	54.99	54.83	0.88%	30,686
Dec 8, 2025	55.67	55.67	54.34	54.51	54.35	-2.35%	32,698
Dec 5, 2025	55.60	56.02	55.28	55.82	55.66	-0.21%	24,158
Dec 4, 2025	55.03	57.30	55.03	55.94	55.78	1.89%	28,030
Dec 3, 2025	52.76	54.98	52.15	54.90	54.74	4.55%	38,361
Dec 2, 2025	53.22	53.42	52.21	52.51	52.36	-1.33%	28,431
Dec 1, 2025	53.64	53.71	53.15	53.22	53.07	-0.28%	14,807
Nov 28, 2025	53.04	53.37	51.96	53.37	53.22	0.19%	19,652
Nov 26, 2025	52.53	53.47	52.09	53.27	53.12	0.78%	30,114
Nov 25, 2025	52.28	53.53	52.03	52.86	52.71	1.91%	43,414
Nov 24, 2025	52.05	52.27	51.32	51.87	51.72	-0.33%	41,618
Nov 21, 2025	49.73	52.46	49.73	52.04	51.89	4.50%	33,212
Nov 20, 2025	50.15	50.15	49.16	49.80	49.66	0.73%	22,436
Nov 19, 2025	47.99	49.44	47.99	49.44	49.30	2.68%	54,396
Nov 18, 2025	48.03	49.08	48.00	48.15	48.01	0.44%	49,542
Nov 17, 2025	49.46	49.47	47.71	47.94	47.80	-3.05%	31,260
Nov 14, 2025	50.05	50.05	48.96	49.45	49.31	-1.49%	22,535
Nov 13, 2025	51.60	51.60	49.92	50.20	50.05	-2.64%	20,211
Nov 12, 2025	51.39	52.15	51.39	51.56	51.41	-0.25%	15,894
Nov 11, 2025	51.37	52.08	50.77	51.69	51.35	0.74%	20,569
Nov 10, 2025	51.07	51.76	50.45	51.31	50.97	1.32%	29,347
Nov 7, 2025	49.33	50.90	49.28	50.64	50.31	2.76%	41,365
Nov 6, 2025	49.13	49.82	48.96	49.28	48.96	-0.30%	41,076
Nov 5, 2025	49.68	50.91	49.06	49.43	49.11	-0.48%	52,655
Nov 4, 2025	49.47	50.22	49.11	49.67	49.34	-0.90%	89,816
Nov 3, 2025	52.28	52.35	50.02	50.12	49.79	-4.48%	108,552
Oct 31, 2025	53.13	53.80	52.24	52.47	52.13	-2.02%	26,750
Oct 30, 2025	53.50	55.91	52.93	53.55	53.20	-1.34%	30,322
Oct 29, 2025	54.17	55.19	53.03	54.28	53.92	1.02%	25,274
Oct 28, 2025	54.27	54.92	53.66	53.73	53.38	-1.45%	21,901
Oct 27, 2025	55.72	56.40	54.51	54.52	54.16	-1.87%	26,680
Oct 24, 2025	55.92	56.09	55.24	55.56	55.20	-0.02%	13,857
Oct 23, 2025	56.51	56.70	55.34	55.57	55.21	-1.45%	26,141
Oct 22, 2025	57.04	57.04	56.00	56.39	56.02	-1.14%	17,632
Oct 21, 2025	56.23	57.11	56.10	57.04	56.67	0.96%	15,994
Oct 20, 2025	56.16	56.81	55.84	56.50	56.13	0.87%	14,345
Oct 17, 2025	56.37	56.54	55.96	56.01	55.64	-0.76%	27,753
Oct 16, 2025	56.47	56.47	55.87	56.44	56.07	0.75%	25,539
Oct 15, 2025	57.07	57.61	55.84	56.02	55.65	-1.43%	47,637
Oct 14, 2025	55.92	57.77	55.50	56.83	56.46	1.88%	48,375
Oct 13, 2025	55.47	56.83	55.22	55.78	55.41	1.20%	27,004
Oct 10, 2025	55.16	55.54	54.64	55.12	54.76	-0.07%	38,787