Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
50.74
+2.53 (5.25%)
At close: May 12, 2025, 4:00 PM
50.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
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 | 51.28 | - | 6.37% | 346,237 |
| May 9, 2025 | 48.68 | 48.92 | 47.98 | 48.21 | 48.21 | -1.11% | 325,103 |
| May 8, 2025 | 48.53 | 49.09 | 47.92 | 48.75 | 48.75 | 2.01% | 356,131 |
| May 7, 2025 | 48.17 | 48.30 | 47.47 | 47.79 | 47.79 | -0.52% | 388,003 |
| May 6, 2025 | 48.02 | 48.40 | 47.48 | 48.04 | 48.04 | -0.81% | 568,413 |
| May 5, 2025 | 49.62 | 50.02 | 48.36 | 48.43 | 48.43 | -4.19% | 680,125 |
| May 2, 2025 | 50.73 | 52.66 | 50.44 | 50.55 | 50.55 | -0.30% | 539,516 |
| May 1, 2025 | 51.42 | 51.42 | 49.65 | 50.70 | 50.70 | -0.57% | 972,470 |
| Apr 30, 2025 | 50.35 | 51.50 | 49.37 | 50.99 | 50.99 | 0.20% | 658,960 |
| Apr 29, 2025 | 50.27 | 51.28 | 49.90 | 50.89 | 50.89 | 0.57% | 608,773 |
| Apr 28, 2025 | 51.33 | 52.29 | 49.89 | 50.60 | 50.60 | -1.71% | 716,326 |
| Apr 25, 2025 | 51.80 | 52.45 | 51.16 | 51.48 | 51.48 | -1.49% | 388,881 |
| Apr 24, 2025 | 51.15 | 52.47 | 50.51 | 52.26 | 52.26 | 2.47% | 291,985 |
| Apr 23, 2025 | 52.69 | 53.54 | 50.89 | 51.00 | 51.00 | -0.82% | 328,123 |
| Apr 22, 2025 | 50.40 | 51.43 | 50.01 | 51.42 | 51.42 | 3.32% | 778,274 |
| Apr 21, 2025 | 52.15 | 52.37 | 49.24 | 49.77 | 49.77 | -3.86% | 903,422 |
| Apr 17, 2025 | 51.45 | 54.30 | 50.99 | 51.77 | 51.77 | 0.74% | 462,893 |
| Apr 16, 2025 | 52.97 | 53.27 | 50.62 | 51.39 | 51.39 | -2.52% | 816,417 |
| Apr 15, 2025 | 52.42 | 53.48 | 51.86 | 52.72 | 52.72 | 0.46% | 491,168 |
| Apr 14, 2025 | 53.03 | 53.03 | 51.32 | 52.48 | 52.48 | -0.68% | 463,137 |
| Apr 11, 2025 | 51.20 | 52.98 | 50.93 | 52.84 | 52.84 | 1.62% | 497,946 |
| Apr 10, 2025 | 51.34 | 52.77 | 50.61 | 52.00 | 52.00 | -2.29% | 717,336 |
| Apr 9, 2025 | 48.68 | 53.97 | 48.68 | 53.22 | 53.22 | 7.93% | 891,426 |
| Apr 8, 2025 | 51.84 | 52.26 | 48.44 | 49.31 | 49.31 | -1.38% | 623,625 |
| Apr 7, 2025 | 48.40 | 52.43 | 47.06 | 50.00 | 50.00 | -0.71% | 709,877 |
| Apr 4, 2025 | 49.30 | 51.43 | 48.86 | 50.36 | 50.36 | -2.63% | 857,691 |
| Apr 3, 2025 | 52.90 | 53.47 | 51.03 | 51.72 | 51.72 | -7.69% | 606,513 |
| Apr 2, 2025 | 54.37 | 56.39 | 54.37 | 56.03 | 56.03 | 1.06% | 405,529 |
| Apr 1, 2025 | 53.12 | 55.61 | 52.99 | 55.44 | 55.44 | 3.80% | 688,569 |
| Mar 31, 2025 | 52.89 | 53.80 | 52.37 | 53.41 | 53.41 | -0.30% | 470,404 |
| Mar 28, 2025 | 55.26 | 55.47 | 53.15 | 53.57 | 53.57 | -3.01% | 276,968 |
| Mar 27, 2025 | 55.56 | 55.68 | 54.96 | 55.23 | 55.23 | -0.68% | 520,740 |
| Mar 26, 2025 | 55.97 | 56.33 | 55.26 | 55.61 | 55.61 | -0.13% | 290,743 |
| Mar 25, 2025 | 55.76 | 56.19 | 55.01 | 55.68 | 55.68 | -0.14% | 303,796 |
| Mar 24, 2025 | 54.41 | 55.96 | 54.41 | 55.76 | 55.76 | 4.36% | 476,093 |
| Mar 21, 2025 | 53.68 | 53.74 | 52.54 | 53.43 | 53.43 | -1.09% | 830,036 |
| Mar 20, 2025 | 53.95 | 55.35 | 53.95 | 54.02 | 54.02 | -0.95% | 404,270 |
| Mar 19, 2025 | 53.14 | 55.48 | 53.07 | 54.54 | 54.54 | 3.10% | 473,772 |
| Mar 18, 2025 | 53.70 | 54.74 | 52.80 | 52.90 | 52.90 | -1.95% | 456,195 |
| Mar 17, 2025 | 53.11 | 54.33 | 52.87 | 53.95 | 53.95 | 0.65% | 380,510 |
| Mar 14, 2025 | 52.28 | 53.74 | 51.99 | 53.60 | 53.60 | 3.06% | 361,322 |
| Mar 13, 2025 | 54.03 | 55.05 | 51.50 | 52.01 | 52.01 | -3.72% | 474,443 |
| Mar 12, 2025 | 55.06 | 55.70 | 53.76 | 54.02 | 54.02 | -1.08% | 283,601 |
| Mar 11, 2025 | 54.69 | 55.46 | 54.03 | 54.61 | 54.61 | 0.26% | 291,083 |
| Mar 10, 2025 | 54.76 | 55.70 | 54.12 | 54.47 | 54.47 | -1.68% | 322,928 |
| Mar 7, 2025 | 55.04 | 55.74 | 54.11 | 55.40 | 55.40 | -0.20% | 219,866 |
| Mar 6, 2025 | 55.84 | 56.07 | 55.15 | 55.51 | 55.51 | -1.51% | 309,873 |
| Mar 5, 2025 | 55.05 | 56.42 | 54.97 | 56.36 | 56.36 | 2.47% | 273,625 |
| Mar 4, 2025 | 56.10 | 56.10 | 54.67 | 55.00 | 55.00 | -3.51% | 324,356 |
| Mar 3, 2025 | 58.45 | 58.98 | 56.81 | 57.00 | 57.00 | -2.26% | 346,199 |