Rush Enterprises, Inc. (RUSHB)

NASDAQ: RUSHB · Real-Time Price · USD

76.65

-1.81 (-2.31%)

At close: Apr 28, 2026, 4:00 PM EDT

76.65

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:01 PM EDT

Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.13	79.13	76.85	77.41	-	-1.34%	33,346
Apr 27, 2026	76.81	78.93	76.81	78.46	78.46	1.44%	66,384
Apr 24, 2026	76.30	77.53	75.41	77.35	77.35	1.38%	60,546
Apr 23, 2026	73.83	76.44	73.80	76.30	76.30	2.90%	54,307
Apr 22, 2026	73.82	74.27	73.20	74.15	74.15	0.32%	55,045
Apr 21, 2026	73.77	74.80	73.46	73.91	73.91	-0.15%	54,350
Apr 20, 2026	73.46	74.58	73.10	74.02	74.02	-0.24%	49,617
Apr 17, 2026	72.04	75.27	71.29	74.20	74.20	4.83%	66,387
Apr 16, 2026	70.67	71.08	70.21	70.78	70.78	-0.63%	64,330
Apr 15, 2026	72.75	72.75	70.58	71.23	71.23	-2.09%	54,625
Apr 14, 2026	72.35	73.00	71.28	72.75	72.75	0.55%	81,405
Apr 13, 2026	72.39	72.42	71.13	72.35	72.35	0.75%	66,392
Apr 10, 2026	72.77	72.77	71.31	71.81	71.81	-1.05%	83,917
Apr 9, 2026	70.27	72.69	70.13	72.57	72.57	2.62%	113,726
Apr 8, 2026	68.00	71.00	67.97	70.72	70.72	5.24%	101,908
Apr 7, 2026	66.56	67.62	65.70	67.20	67.20	0.96%	77,908
Apr 6, 2026	64.76	66.56	63.71	66.56	66.56	1.98%	82,575
Apr 2, 2026	63.50	65.34	63.20	65.27	65.27	0.52%	67,137
Apr 1, 2026	64.65	65.34	64.13	64.93	64.93	0.90%	39,618
Mar 31, 2026	65.26	65.57	61.70	64.35	64.35	0.97%	122,018
Mar 30, 2026	63.50	64.03	62.57	63.73	63.73	0.44%	123,153
Mar 27, 2026	62.64	63.55	61.84	63.45	63.45	0.55%	119,934
Mar 26, 2026	63.23	64.11	62.60	63.10	63.10	-0.32%	56,527
Mar 25, 2026	64.11	64.11	62.84	63.30	63.30	0.19%	48,707
Mar 24, 2026	61.03	63.60	61.03	63.18	63.18	2.15%	57,780
Mar 23, 2026	61.68	64.75	61.64	61.85	61.85	2.57%	94,211
Mar 20, 2026	61.27	61.27	59.30	60.30	60.30	-1.71%	100,680
Mar 19, 2026	59.82	61.91	59.10	61.35	61.35	1.86%	68,460
Mar 18, 2026	59.88	61.03	58.90	60.23	60.23	-0.36%	78,106
Mar 17, 2026	60.48	61.13	59.38	60.45	60.45	0.35%	138,060
Mar 16, 2026	60.88	60.88	59.30	60.24	60.24	0.92%	71,651
Mar 13, 2026	60.07	60.07	58.34	59.69	59.69	0.05%	65,304
Mar 12, 2026	58.83	60.85	58.62	59.66	59.66	-0.73%	84,617
Mar 11, 2026	59.07	61.21	58.36	60.10	60.10	1.16%	72,197
Mar 10, 2026	58.24	61.15	57.69	59.41	59.41	1.16%	137,218
Mar 9, 2026	58.99	60.03	56.57	58.73	58.73	-2.23%	39,534
Mar 6, 2026	61.46	61.81	59.29	60.07	60.07	-3.22%	97,860
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