Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.41	55.31	53.99	54.92	54.92	0.46%	245,140
Dec 4, 2025	54.73	55.35	54.52	54.67	54.67	1.09%	376,817
Dec 3, 2025	53.04	54.30	52.96	54.08	54.08	2.15%	335,082
Dec 2, 2025	52.73	53.21	51.97	52.94	52.94	0.44%	528,756
Dec 1, 2025	51.67	52.83	51.42	52.71	52.71	1.25%	486,139
Nov 28, 2025	52.29	52.56	51.26	52.06	52.06	-0.44%	203,341
Nov 26, 2025	51.21	52.60	51.21	52.29	52.29	0.93%	772,921
Nov 25, 2025	50.90	52.00	50.86	51.81	51.81	2.55%	467,761
Nov 24, 2025	50.86	51.35	50.50	50.52	50.52	-0.81%	500,185
Nov 21, 2025	48.69	51.31	48.69	50.93	50.93	4.99%	661,702
Nov 20, 2025	48.82	49.56	48.23	48.51	48.51	0.37%	2,381,570
Nov 19, 2025	47.57	48.60	47.35	48.33	48.33	1.70%	738,040
Nov 18, 2025	46.71	47.82	46.42	47.52	47.52	1.73%	429,128
Nov 17, 2025	46.96	47.43	46.41	46.71	46.71	-1.29%	910,191
Nov 14, 2025	47.87	48.00	47.13	47.32	47.32	-1.62%	445,556
Nov 13, 2025	49.33	49.84	47.54	48.10	48.10	-2.49%	536,084
Nov 12, 2025	49.73	50.41	49.29	49.33	49.33	-1.18%	565,024
Nov 11, 2025	49.80	49.98	49.44	49.92	49.73	0.28%	2,257,475
Nov 10, 2025	49.04	50.10	48.36	49.78	49.59	1.99%	581,170
Nov 7, 2025	47.32	48.90	47.01	48.81	48.62	3.26%	731,579
Nov 6, 2025	46.95	47.62	46.65	47.27	47.09	0.53%	650,514
Nov 5, 2025	46.47	47.67	46.08	47.02	46.84	0.73%	867,328
Nov 4, 2025	46.94	46.99	45.67	46.68	46.50	-0.72%	921,472
Nov 3, 2025	49.37	49.79	46.89	47.02	46.84	-4.84%	785,357
Oct 31, 2025	49.76	50.04	48.63	49.41	49.22	-1.65%	989,917
Oct 30, 2025	53.17	53.17	49.38	50.24	50.05	-0.28%	731,750
Oct 29, 2025	49.73	51.34	49.73	50.38	50.19	0.84%	769,214
Oct 28, 2025	50.37	50.83	49.82	49.96	49.77	-1.19%	589,557
Oct 27, 2025	50.81	51.15	50.32	50.56	50.37	-0.10%	369,680
Oct 24, 2025	51.17	51.17	50.56	50.61	50.42	-0.32%	566,831
Oct 23, 2025	51.25	51.72	50.35	50.77	50.58	-0.94%	535,522
Oct 22, 2025	51.59	51.73	50.78	51.25	51.05	-0.43%	456,995
Oct 21, 2025	51.04	51.80	50.80	51.47	51.27	0.80%	574,209
Oct 20, 2025	51.09	51.32	50.68	51.06	50.87	0.29%	384,082
Oct 17, 2025	51.04	51.66	50.59	50.91	50.72	-0.39%	255,903
Oct 16, 2025	51.89	51.89	50.85	51.11	50.92	-0.51%	283,762
Oct 15, 2025	52.14	52.29	50.83	51.37	51.17	-1.15%	469,952
Oct 14, 2025	50.51	52.33	50.01	51.97	51.77	2.22%	415,823
Oct 13, 2025	50.80	51.03	50.25	50.84	50.65	0.97%	393,159
Oct 10, 2025	50.60	50.88	50.20	50.35	50.16	-0.32%	515,486
Oct 9, 2025	50.52	50.66	50.17	50.51	50.32	-0.24%	353,598
Oct 8, 2025	49.82	50.69	49.45	50.63	50.44	1.91%	387,575
Oct 7, 2025	50.16	50.34	49.62	49.68	49.49	-0.62%	530,210
Oct 6, 2025	51.73	52.02	49.91	49.99	49.80	-3.31%	523,949
Oct 3, 2025	53.30	54.36	51.40	51.70	51.50	-2.80%	633,748
Oct 2, 2025	52.55	53.22	52.29	53.19	52.99	0.87%	577,085
Oct 1, 2025	53.23	54.03	52.68	52.73	52.53	-1.38%	531,332
Sep 30, 2025	53.61	54.25	53.23	53.47	53.27	-0.80%	664,008
Sep 29, 2025	56.75	57.14	53.84	53.90	53.69	-4.26%	558,642
Sep 26, 2025	57.18	57.78	56.24	56.30	56.09	-1.88%	330,284