Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
55.82
-0.12 (-0.21%)
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 | 55.60 | 56.02 | 55.28 | 55.82 | 55.82 | -0.21% | 24,158 |
| Dec 4, 2025 | 55.03 | 57.30 | 55.03 | 55.94 | 55.94 | 1.89% | 28,030 |
| Dec 3, 2025 | 52.76 | 54.98 | 52.15 | 54.90 | 54.90 | 4.55% | 38,243 |
| Dec 2, 2025 | 53.22 | 53.42 | 52.21 | 52.51 | 52.51 | -1.33% | 28,321 |
| Dec 1, 2025 | 53.64 | 53.71 | 53.15 | 53.22 | 53.22 | -0.28% | 14,697 |
| Nov 28, 2025 | 53.04 | 53.37 | 51.96 | 53.37 | 53.37 | 0.19% | 19,650 |
| Nov 26, 2025 | 52.53 | 53.47 | 52.09 | 53.27 | 53.27 | 0.78% | 30,114 |
| Nov 25, 2025 | 52.28 | 53.53 | 52.03 | 52.86 | 52.86 | 1.91% | 41,744 |
| Nov 24, 2025 | 52.05 | 52.27 | 51.32 | 51.87 | 51.87 | -0.33% | 41,618 |
| Nov 21, 2025 | 49.73 | 52.46 | 49.73 | 52.04 | 52.04 | 4.50% | 33,212 |
| Nov 20, 2025 | 50.15 | 50.15 | 49.16 | 49.80 | 49.80 | 0.73% | 22,436 |
| Nov 19, 2025 | 47.99 | 49.44 | 47.99 | 49.44 | 49.44 | 2.68% | 54,396 |
| Nov 18, 2025 | 48.03 | 49.08 | 48.00 | 48.15 | 48.15 | 0.44% | 49,542 |
| Nov 17, 2025 | 49.46 | 49.47 | 47.71 | 47.94 | 47.94 | -3.05% | 31,260 |
| Nov 14, 2025 | 50.05 | 50.05 | 48.96 | 49.45 | 49.45 | -1.49% | 22,535 |
| Nov 13, 2025 | 51.60 | 51.60 | 49.92 | 50.20 | 50.20 | -2.64% | 20,211 |
| Nov 12, 2025 | 51.39 | 52.15 | 51.39 | 51.56 | 51.56 | -0.25% | 15,894 |
| Nov 11, 2025 | 51.37 | 52.08 | 50.77 | 51.69 | 51.50 | 0.74% | 20,569 |
| Nov 10, 2025 | 51.07 | 51.76 | 50.45 | 51.31 | 51.12 | 1.32% | 29,347 |
| Nov 7, 2025 | 49.33 | 50.90 | 49.28 | 50.64 | 50.45 | 2.76% | 41,365 |
| Nov 6, 2025 | 49.13 | 49.82 | 48.96 | 49.28 | 49.10 | -0.30% | 41,076 |
| Nov 5, 2025 | 49.68 | 50.91 | 49.06 | 49.43 | 49.25 | -0.48% | 52,655 |
| Nov 4, 2025 | 49.47 | 50.22 | 49.11 | 49.67 | 49.49 | -0.90% | 89,816 |
| Nov 3, 2025 | 52.28 | 52.35 | 50.02 | 50.12 | 49.94 | -4.48% | 108,552 |
| Oct 31, 2025 | 53.13 | 53.80 | 52.24 | 52.47 | 52.28 | -2.02% | 26,750 |
| Oct 30, 2025 | 53.50 | 55.91 | 52.93 | 53.55 | 53.35 | -1.34% | 30,322 |
| Oct 29, 2025 | 54.17 | 55.19 | 53.03 | 54.28 | 54.08 | 1.02% | 25,274 |
| Oct 28, 2025 | 54.27 | 54.92 | 53.66 | 53.73 | 53.53 | -1.45% | 21,901 |
| Oct 27, 2025 | 55.72 | 56.40 | 54.51 | 54.52 | 54.32 | -1.87% | 26,680 |
| Oct 24, 2025 | 55.92 | 56.09 | 55.24 | 55.56 | 55.36 | -0.02% | 13,857 |
| Oct 23, 2025 | 56.51 | 56.70 | 55.34 | 55.57 | 55.37 | -1.45% | 26,141 |
| Oct 22, 2025 | 57.04 | 57.04 | 56.00 | 56.39 | 56.18 | -1.14% | 17,632 |
| Oct 21, 2025 | 56.23 | 57.11 | 56.10 | 57.04 | 56.83 | 0.96% | 15,994 |
| Oct 20, 2025 | 56.16 | 56.81 | 55.84 | 56.50 | 56.29 | 0.87% | 14,345 |
| Oct 17, 2025 | 56.37 | 56.54 | 55.96 | 56.01 | 55.80 | -0.76% | 27,753 |
| Oct 16, 2025 | 56.47 | 56.47 | 55.87 | 56.44 | 56.23 | 0.75% | 25,539 |
| Oct 15, 2025 | 57.07 | 57.61 | 55.84 | 56.02 | 55.81 | -1.43% | 47,637 |
| Oct 14, 2025 | 55.92 | 57.77 | 55.50 | 56.83 | 56.62 | 1.88% | 48,375 |
| Oct 13, 2025 | 55.47 | 56.83 | 55.22 | 55.78 | 55.57 | 1.20% | 27,004 |
| Oct 10, 2025 | 55.16 | 55.54 | 54.64 | 55.12 | 54.92 | -0.07% | 38,787 |
| Oct 9, 2025 | 54.98 | 55.35 | 54.22 | 55.16 | 54.96 | -0.13% | 32,405 |
| Oct 8, 2025 | 53.75 | 55.31 | 53.75 | 55.23 | 55.03 | 2.37% | 26,991 |
| Oct 7, 2025 | 54.61 | 55.04 | 53.84 | 53.95 | 53.75 | -1.26% | 57,770 |
| Oct 6, 2025 | 57.13 | 57.38 | 54.43 | 54.64 | 54.44 | -3.57% | 55,469 |
| Oct 3, 2025 | 57.78 | 59.18 | 56.42 | 56.66 | 56.45 | -1.94% | 86,928 |
| Oct 2, 2025 | 57.34 | 58.00 | 56.98 | 57.78 | 57.57 | 0.45% | 44,495 |
| Oct 1, 2025 | 57.07 | 57.83 | 56.52 | 57.52 | 57.31 | 0.17% | 59,480 |
| Sep 30, 2025 | 56.42 | 58.25 | 56.42 | 57.42 | 57.21 | 0.75% | 62,001 |
| Sep 29, 2025 | 57.55 | 57.65 | 56.62 | 56.99 | 56.78 | -1.30% | 54,776 |
| Sep 26, 2025 | 58.78 | 58.78 | 57.73 | 57.74 | 57.53 | -0.84% | 32,970 |
| Sep 25, 2025 | 58.07 | 58.72 | 57.64 | 58.23 | 58.02 | -0.33% | 44,381 |
| Sep 24, 2025 | 58.91 | 59.20 | 58.03 | 58.42 | 58.21 | -0.97% | 68,431 |
| Sep 23, 2025 | 58.58 | 59.81 | 58.57 | 58.99 | 58.77 | 0.73% | 76,089 |
| Sep 22, 2025 | 58.37 | 58.94 | 58.29 | 58.56 | 58.34 | -0.80% | 65,155 |
| Sep 19, 2025 | 59.84 | 59.84 | 58.02 | 59.03 | 58.81 | -1.35% | 203,563 |
| Sep 18, 2025 | 59.05 | 60.17 | 58.67 | 59.84 | 59.62 | 3.28% | 70,561 |
| Sep 17, 2025 | 59.01 | 59.73 | 57.66 | 57.94 | 57.73 | -1.76% | 45,898 |
| Sep 16, 2025 | 58.57 | 59.36 | 58.13 | 58.98 | 58.76 | 0.82% | 49,013 |
| Sep 15, 2025 | 58.19 | 59.25 | 57.62 | 58.50 | 58.28 | 1.18% | 50,046 |
| Sep 12, 2025 | 58.56 | 58.86 | 57.20 | 57.82 | 57.61 | -2.18% | 59,444 |
| Sep 11, 2025 | 56.41 | 59.26 | 56.41 | 59.11 | 58.89 | 4.66% | 86,720 |
| Sep 10, 2025 | 57.86 | 57.86 | 56.23 | 56.48 | 56.27 | -2.03% | 34,511 |
| Sep 9, 2025 | 58.23 | 58.23 | 57.45 | 57.65 | 57.44 | -2.26% | 33,253 |
| Sep 8, 2025 | 58.68 | 58.99 | 58.36 | 58.98 | 58.76 | -0.30% | 35,278 |
| Sep 5, 2025 | 59.99 | 59.99 | 58.85 | 59.16 | 58.94 | -0.97% | 30,611 |
| Sep 4, 2025 | 57.89 | 59.74 | 57.78 | 59.74 | 59.52 | 3.59% | 29,819 |
| Sep 3, 2025 | 57.14 | 57.88 | 56.79 | 57.67 | 57.46 | 0.16% | 30,190 |
| Sep 2, 2025 | 57.46 | 57.70 | 57.29 | 57.58 | 57.37 | -0.79% | 31,169 |
| Aug 29, 2025 | 58.47 | 58.47 | 57.75 | 58.04 | 57.83 | -1.16% | 16,160 |
| Aug 28, 2025 | 58.41 | 58.88 | 58.30 | 58.72 | 58.50 | -0.81% | 14,391 |
| Aug 27, 2025 | 58.14 | 59.20 | 58.14 | 59.20 | 58.98 | 1.63% | 36,269 |
| Aug 26, 2025 | 58.74 | 58.90 | 58.21 | 58.25 | 58.04 | -0.27% | 38,094 |
| Aug 25, 2025 | 57.33 | 58.93 | 57.33 | 58.41 | 58.20 | -1.37% | 40,228 |
| Aug 22, 2025 | 56.23 | 59.59 | 56.10 | 59.22 | 59.00 | 6.13% | 70,812 |
| Aug 21, 2025 | 55.00 | 55.96 | 53.79 | 55.80 | 55.59 | 0.38% | 62,902 |
| Aug 20, 2025 | 57.04 | 57.04 | 55.59 | 55.59 | 55.39 | -2.44% | 49,437 |
| Aug 19, 2025 | 56.15 | 57.12 | 55.91 | 56.98 | 56.77 | 2.08% | 69,378 |
| Aug 18, 2025 | 56.50 | 56.64 | 55.72 | 55.82 | 55.61 | -0.37% | 54,957 |
| Aug 15, 2025 | 57.68 | 57.98 | 55.72 | 56.03 | 55.82 | -2.01% | 46,148 |
| Aug 14, 2025 | 58.81 | 58.81 | 56.38 | 57.18 | 56.97 | -4.41% | 43,406 |
| Aug 13, 2025 | 58.53 | 60.00 | 57.80 | 59.82 | 59.60 | 3.23% | 59,447 |
| Aug 12, 2025 | 55.72 | 57.95 | 55.33 | 57.95 | 57.74 | 4.94% | 117,891 |
| Aug 11, 2025 | 55.70 | 56.20 | 54.59 | 55.22 | 54.83 | -0.02% | 73,307 |
| Aug 8, 2025 | 54.67 | 55.37 | 53.92 | 55.23 | 54.84 | 1.43% | 100,487 |
| Aug 7, 2025 | 55.07 | 55.18 | 54.36 | 54.45 | 54.06 | -0.80% | 48,214 |
| Aug 6, 2025 | 54.70 | 55.10 | 53.87 | 54.89 | 54.50 | 0.51% | 73,839 |
| Aug 5, 2025 | 53.64 | 55.23 | 53.31 | 54.61 | 54.22 | 2.31% | 60,402 |
| Aug 4, 2025 | 52.91 | 53.67 | 52.25 | 53.38 | 53.00 | 1.94% | 78,538 |
| Aug 1, 2025 | 53.20 | 54.17 | 52.36 | 52.36 | 51.99 | -3.59% | 58,345 |
| Jul 31, 2025 | 52.60 | 55.80 | 52.60 | 54.31 | 53.92 | 1.84% | 28,394 |
| Jul 30, 2025 | 55.21 | 55.21 | 52.84 | 53.33 | 52.95 | -2.31% | 52,156 |
| Jul 29, 2025 | 55.42 | 55.75 | 54.45 | 54.59 | 54.20 | -0.38% | 37,355 |
| Jul 28, 2025 | 55.18 | 55.18 | 54.33 | 54.80 | 54.41 | -0.58% | 33,107 |
| Jul 25, 2025 | 54.31 | 55.31 | 54.31 | 55.12 | 54.73 | 1.29% | 19,289 |
| Jul 24, 2025 | 54.62 | 54.67 | 54.08 | 54.42 | 54.03 | -0.58% | 16,862 |
| Jul 23, 2025 | 53.89 | 54.90 | 53.89 | 54.74 | 54.35 | 2.09% | 20,134 |
| Jul 22, 2025 | 52.32 | 54.05 | 52.32 | 53.62 | 53.24 | 2.60% | 42,113 |
| Jul 21, 2025 | 52.92 | 52.92 | 51.99 | 52.26 | 51.89 | -0.38% | 39,623 |
| Jul 18, 2025 | 54.06 | 54.06 | 52.00 | 52.46 | 52.09 | -2.22% | 36,364 |
| Jul 17, 2025 | 53.10 | 54.18 | 52.98 | 53.65 | 53.27 | 0.62% | 60,272 |