Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.60	51.43	49.57	50.74	50.74	5.25%	633,515
May 9, 2025	48.68	48.92	47.98	48.21	48.03	-1.11%	325,103
May 8, 2025	48.53	49.09	47.92	48.75	48.57	2.01%	356,131
May 7, 2025	48.17	48.30	47.47	47.79	47.61	-0.52%	388,003
May 6, 2025	48.02	48.40	47.48	48.04	47.86	-0.81%	568,413
May 5, 2025	49.62	50.02	48.36	48.43	48.25	-4.19%	680,125
May 2, 2025	50.73	52.66	50.44	50.55	50.36	-0.30%	539,516
May 1, 2025	51.42	51.42	49.65	50.70	50.51	-0.57%	972,470
Apr 30, 2025	50.35	51.50	49.37	50.99	50.80	0.20%	658,960
Apr 29, 2025	50.27	51.28	49.90	50.89	50.70	0.57%	608,773
Apr 28, 2025	51.33	52.29	49.89	50.60	50.41	-1.71%	716,326
Apr 25, 2025	51.80	52.45	51.16	51.48	51.29	-1.49%	388,881
Apr 24, 2025	51.15	52.47	50.51	52.26	52.07	2.47%	291,985
Apr 23, 2025	52.69	53.54	50.89	51.00	50.81	-0.82%	328,123
Apr 22, 2025	50.40	51.43	50.01	51.42	51.23	3.32%	778,274
Apr 21, 2025	52.15	52.37	49.24	49.77	49.58	-3.86%	903,422
Apr 17, 2025	51.45	54.30	50.99	51.77	51.58	0.74%	462,893
Apr 16, 2025	52.97	53.27	50.62	51.39	51.20	-2.52%	816,417
Apr 15, 2025	52.42	53.48	51.86	52.72	52.52	0.46%	491,168
Apr 14, 2025	53.03	53.03	51.32	52.48	52.28	-0.68%	463,137
Apr 11, 2025	51.20	52.98	50.93	52.84	52.64	1.62%	497,946
Apr 10, 2025	51.34	52.77	50.61	52.00	51.81	-2.29%	717,336
Apr 9, 2025	48.68	53.97	48.68	53.22	53.02	7.93%	891,426
Apr 8, 2025	51.84	52.26	48.44	49.31	49.13	-1.38%	623,625
Apr 7, 2025	48.40	52.43	47.06	50.00	49.81	-0.71%	709,877
Apr 4, 2025	49.30	51.43	48.86	50.36	50.17	-2.63%	857,691
Apr 3, 2025	52.90	53.47	51.03	51.72	51.53	-7.69%	606,513
Apr 2, 2025	54.37	56.39	54.37	56.03	55.82	1.06%	405,529
Apr 1, 2025	53.12	55.61	52.99	55.44	55.23	3.80%	688,569
Mar 31, 2025	52.89	53.80	52.37	53.41	53.21	-0.30%	470,404
Mar 28, 2025	55.26	55.47	53.15	53.57	53.37	-3.01%	276,968
Mar 27, 2025	55.56	55.68	54.96	55.23	55.02	-0.68%	520,740
Mar 26, 2025	55.97	56.33	55.26	55.61	55.40	-0.13%	290,743
Mar 25, 2025	55.76	56.19	55.01	55.68	55.47	-0.14%	303,796
Mar 24, 2025	54.41	55.96	54.41	55.76	55.55	4.36%	476,093
Mar 21, 2025	53.68	53.74	52.54	53.43	53.23	-1.09%	830,036
Mar 20, 2025	53.95	55.35	53.95	54.02	53.82	-0.95%	404,270
Mar 19, 2025	53.14	55.48	53.07	54.54	54.34	3.10%	473,772
Mar 18, 2025	53.70	54.74	52.80	52.90	52.70	-1.95%	456,195
Mar 17, 2025	53.11	54.33	52.87	53.95	53.75	0.65%	380,510
Mar 14, 2025	52.28	53.74	51.99	53.60	53.40	3.06%	361,322
Mar 13, 2025	54.03	55.05	51.50	52.01	51.82	-3.72%	474,443
Mar 12, 2025	55.06	55.70	53.76	54.02	53.82	-1.08%	283,601
Mar 11, 2025	54.69	55.46	54.03	54.61	54.41	0.26%	291,083
Mar 10, 2025	54.76	55.70	54.12	54.47	54.27	-1.68%	322,928
Mar 7, 2025	55.04	55.74	54.11	55.40	55.19	-0.20%	219,866
Mar 6, 2025	55.84	56.07	55.15	55.51	55.30	-1.51%	309,873
Mar 5, 2025	55.05	56.42	54.97	56.36	56.15	2.47%	273,625
Mar 4, 2025	56.10	56.10	54.67	55.00	54.80	-3.51%	324,356
Mar 3, 2025	58.45	58.98	56.81	57.00	56.79	-2.26%	346,199