Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.00	76.48	74.17	75.91	75.91	-0.13%	420,946
Jun 25, 2026	74.48	76.88	74.48	76.01	76.01	2.04%	57,779
Jun 24, 2026	71.93	74.53	71.93	74.49	74.49	3.54%	58,790
Jun 23, 2026	73.03	73.03	71.80	71.94	71.94	-1.80%	84,201
Jun 22, 2026	71.89	73.57	71.89	73.26	73.26	1.57%	53,568
Jun 18, 2026	70.70	72.85	70.70	72.13	72.13	2.78%	159,968
Jun 17, 2026	72.10	72.40	69.08	70.18	70.18	-1.87%	88,640
Jun 16, 2026	70.86	72.20	70.72	71.52	71.52	1.09%	74,400
Jun 15, 2026	70.92	72.43	70.57	70.75	70.75	-0.24%	87,862
Jun 12, 2026	70.31	72.15	70.10	70.92	70.92	1.01%	73,943
Jun 11, 2026	71.14	71.41	69.79	70.21	70.21	0.07%	93,567
Jun 10, 2026	69.74	70.65	67.73	70.16	70.16	0.20%	67,957
Jun 9, 2026	67.96	70.17	67.68	70.02	70.02	5.74%	82,982
Jun 8, 2026	66.99	68.32	66.12	66.22	66.22	-1.16%	53,113
Jun 5, 2026	65.28	67.77	65.28	67.00	67.00	1.83%	51,698
Jun 4, 2026	65.86	65.89	64.52	65.79	65.79	1.70%	57,993
Jun 3, 2026	64.74	65.23	63.74	64.69	64.69	-0.06%	62,126
Jun 2, 2026	63.68	65.23	63.68	64.73	64.73	0.75%	39,924
Jun 1, 2026	64.35	64.61	63.10	64.25	64.25	-1.00%	35,220
May 29, 2026	66.59	66.59	64.59	64.90	64.90	-2.08%	45,514
May 28, 2026	66.44	66.74	65.62	66.28	66.28	-0.45%	39,344
May 27, 2026	65.51	67.36	65.51	66.58	66.58	1.63%	69,398
May 26, 2026	64.67	66.08	64.67	65.51	65.51	1.76%	29,400
May 22, 2026	64.90	65.42	63.50	64.38	64.38	-1.42%	30,066
May 21, 2026	64.76	65.64	63.85	65.31	65.31	-0.34%	38,784
May 20, 2026	63.45	65.63	63.41	65.53	65.53	2.84%	44,640
May 19, 2026	64.13	64.63	63.25	63.72	63.72	-0.87%	65,009
May 18, 2026	64.82	65.39	64.27	64.28	64.28	0.47%	89,211
May 15, 2026	64.54	64.86	63.04	63.98	63.98	-1.92%	61,958
May 14, 2026	64.29	66.12	64.29	65.23	65.23	1.46%	41,801
May 13, 2026	65.75	66.00	63.49	64.29	64.29	-2.50%	60,166
May 12, 2026	66.74	66.74	65.32	65.94	65.94	-1.07%	67,123
May 11, 2026	68.10	68.60	66.64	66.84	66.65	-2.54%	147,388
May 8, 2026	68.33	69.49	67.08	68.58	68.39	0.37%	64,564
May 7, 2026	68.95	70.06	67.76	68.33	68.14	-0.48%	138,253
May 6, 2026	68.17	69.98	66.68	68.66	68.46	1.07%	112,870
May 5, 2026	68.66	69.33	66.93	67.93	67.74	0.27%	76,258
May 4, 2026	70.24	70.45	67.75	67.75	67.56	-3.48%	33,368
May 1, 2026	72.50	72.75	69.62	70.19	69.99	-3.66%	53,248
Apr 30, 2026	71.12	73.04	70.26	72.86	72.65	2.36%	69,613
Apr 29, 2026	75.31	77.55	70.78	71.18	70.98	-7.14%	195,246
Apr 28, 2026	79.13	79.13	76.61	76.65	76.43	-2.31%	57,381
Apr 27, 2026	76.81	78.93	76.81	78.46	78.24	1.44%	66,384
Apr 24, 2026	76.30	77.53	75.41	77.35	77.13	1.38%	60,551
Apr 23, 2026	73.83	76.44	73.80	76.30	76.08	2.90%	54,307
Apr 22, 2026	73.82	74.27	73.20	74.15	73.94	0.32%	55,045
Apr 21, 2026	73.77	74.80	73.46	73.91	73.70	-0.15%	54,360
Apr 20, 2026	73.46	74.58	73.10	74.02	73.81	-0.24%	49,617
Apr 17, 2026	72.04	75.27	71.29	74.20	73.99	4.83%	66,387
Apr 16, 2026	70.67	71.08	70.21	70.78	70.58	-0.63%	64,330
Apr 15, 2026	72.75	72.75	70.58	71.23	71.03	-2.09%	54,625
Apr 14, 2026	72.35	73.00	71.28	72.75	72.54	0.55%	81,405
Apr 13, 2026	72.39	72.42	71.13	72.35	72.14	0.75%	66,392
Apr 10, 2026	72.77	72.77	71.31	71.81	71.61	-1.05%	83,917
Apr 9, 2026	70.27	72.69	70.13	72.57	72.36	2.62%	113,814
Apr 8, 2026	68.00	71.00	67.97	70.72	70.52	5.24%	101,908
Apr 7, 2026	66.56	67.62	65.70	67.20	67.01	0.96%	77,931
Apr 6, 2026	64.76	66.56	63.71	66.56	66.37	1.98%	82,647
Apr 2, 2026	63.50	65.34	63.20	65.27	65.08	0.52%	67,137
Apr 1, 2026	64.65	65.34	64.13	64.93	64.75	0.90%	39,618
Mar 31, 2026	65.26	65.57	61.70	64.35	64.17	0.97%	122,018
Mar 30, 2026	63.50	64.03	62.57	63.73	63.55	0.44%	123,178
Mar 27, 2026	62.64	63.55	61.84	63.45	63.27	0.55%	119,934
Mar 26, 2026	63.23	64.11	62.60	63.10	62.92	-0.32%	56,528
Mar 25, 2026	64.11	64.11	62.84	63.30	63.12	0.19%	48,707
Mar 24, 2026	61.03	63.60	61.03	63.18	63.00	2.15%	57,780
Mar 23, 2026	61.68	64.75	61.64	61.85	61.67	2.57%	94,253
Mar 20, 2026	61.27	61.27	59.30	60.30	60.13	-1.71%	100,680
Mar 19, 2026	59.82	61.91	59.10	61.35	61.18	1.86%	68,460
Mar 18, 2026	59.88	61.03	58.90	60.23	60.06	-0.36%	78,106
Mar 17, 2026	60.48	61.13	59.38	60.45	60.28	0.35%	138,060
Mar 16, 2026	60.88	60.88	59.30	60.24	60.07	0.92%	71,651
Mar 13, 2026	60.07	60.07	58.34	59.69	59.52	0.05%	65,304
Mar 12, 2026	58.83	60.85	58.62	59.66	59.49	-0.73%	84,617
Mar 11, 2026	59.07	61.21	58.36	60.10	59.93	1.16%	72,197
Mar 10, 2026	58.24	61.15	57.69	59.41	59.24	1.16%	137,218
Mar 9, 2026	58.99	60.03	56.57	58.73	58.56	-2.23%	39,534
Mar 6, 2026	61.46	61.81	59.29	60.07	59.90	-3.22%	97,860
Mar 5, 2026	64.07	64.29	62.07	62.07	61.89	-3.87%	58,750
Mar 4, 2026	65.18	65.62	64.15	64.57	64.39	0.28%	76,757
Mar 3, 2026	64.34	64.51	62.85	64.39	64.21	-1.41%	60,038
Mar 2, 2026	63.95	66.49	63.95	65.50	65.12	1.31%	62,742
Feb 27, 2026	65.58	66.45	64.01	64.65	64.28	-2.59%	48,150
Feb 26, 2026	65.13	66.47	65.13	66.37	65.99	1.34%	50,289
Feb 25, 2026	66.55	66.55	64.47	65.49	65.11	-1.98%	66,157
Feb 24, 2026	64.83	66.89	64.83	66.81	66.43	2.96%	101,350
Feb 23, 2026	65.71	65.81	64.20	64.89	64.52	-2.77%	63,081
Feb 20, 2026	65.47	67.10	64.90	66.74	66.36	1.17%	65,117
Feb 19, 2026	64.92	66.29	63.09	65.97	65.59	1.74%	94,663
Feb 18, 2026	63.12	65.89	62.82	64.84	64.47	2.72%	68,706
Feb 17, 2026	64.75	64.75	62.88	63.12	62.76	-1.67%	22,435
Feb 13, 2026	64.97	65.27	63.63	64.19	63.82	-1.43%	23,163
Feb 12, 2026	66.07	66.67	64.55	65.12	64.75	-0.41%	25,465
Feb 11, 2026	65.35	65.75	64.55	65.39	65.01	0.83%	34,411
Feb 10, 2026	63.66	65.08	63.66	64.85	64.48	1.34%	31,342
Feb 9, 2026	67.27	67.27	63.80	63.99	63.62	-3.82%	18,192
Feb 6, 2026	64.50	66.89	62.94	66.53	66.15	1.46%	83,935
Feb 5, 2026	65.19	66.20	64.33	65.57	65.19	0.85%	59,715
Feb 4, 2026	62.69	65.16	62.69	65.02	64.65	4.87%	32,890
Feb 3, 2026	60.79	63.03	60.79	62.00	61.64	1.76%	49,454