Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	53.67	53.77	52.94	53.40	53.40	-0.81%	16,133
May 8, 2025	53.45	54.42	53.28	53.84	53.84	1.16%	17,791
May 7, 2025	53.79	53.79	52.74	53.22	53.22	-0.26%	17,108
May 6, 2025	53.71	54.27	52.93	53.36	53.36	-1.22%	17,361
May 5, 2025	56.18	57.39	54.02	54.02	54.02	-4.25%	24,202
May 2, 2025	57.50	60.90	55.98	56.42	56.42	-1.84%	50,867
May 1, 2025	57.96	58.46	56.99	57.47	57.47	-0.64%	43,526
Apr 30, 2025	57.27	57.98	56.31	57.84	57.84	-0.84%	35,962
Apr 29, 2025	56.74	58.66	56.74	58.33	58.33	1.82%	44,646
Apr 28, 2025	58.41	58.86	56.96	57.29	57.29	-1.56%	42,368
Apr 25, 2025	58.49	58.61	58.01	58.20	58.20	-1.85%	13,860
Apr 24, 2025	57.79	59.93	57.79	59.30	59.30	1.73%	25,653
Apr 23, 2025	60.03	60.03	57.97	58.29	58.29	0.34%	31,047
Apr 22, 2025	57.13	58.43	56.92	58.09	58.09	3.20%	27,744
Apr 21, 2025	57.19	57.40	55.77	56.29	56.29	-3.12%	37,599
Apr 17, 2025	57.33	58.41	56.97	58.10	58.10	1.31%	37,443
Apr 16, 2025	58.02	58.02	56.45	57.35	57.35	-1.29%	40,807
Apr 15, 2025	56.72	58.24	56.72	58.10	58.10	1.52%	45,588
Apr 14, 2025	58.15	58.15	56.16	57.23	57.23	-0.14%	31,244
Apr 11, 2025	55.77	57.80	55.59	57.31	57.31	1.67%	24,726
Apr 10, 2025	55.51	57.20	55.02	56.37	56.37	-1.86%	38,560
Apr 9, 2025	53.67	58.64	52.49	57.44	57.44	7.63%	45,088
Apr 8, 2025	55.63	55.76	52.47	53.37	53.37	-0.63%	32,827
Apr 7, 2025	51.84	55.29	51.84	53.71	53.71	0.52%	46,769
Apr 4, 2025	52.33	54.71	51.88	53.43	53.43	-1.96%	33,758
Apr 3, 2025	56.33	56.67	54.26	54.50	54.50	-8.43%	24,569
Apr 2, 2025	57.77	59.62	57.77	59.52	59.52	1.78%	18,609
Apr 1, 2025	57.39	58.67	57.39	58.48	58.48	3.47%	38,280
Mar 31, 2025	56.12	57.38	55.66	56.52	56.52	-1.33%	30,210
Mar 28, 2025	58.59	58.59	56.43	57.28	57.28	-1.97%	35,340
Mar 27, 2025	58.19	58.77	57.26	58.43	58.43	0.62%	46,074
Mar 26, 2025	58.03	58.09	57.14	58.07	58.07	0.24%	27,326
Mar 25, 2025	58.15	58.56	57.19	57.93	57.93	-1.13%	43,477
Mar 24, 2025	56.60	58.80	56.60	58.59	58.59	5.19%	49,829
Mar 21, 2025	55.08	56.07	54.87	55.70	55.70	-0.43%	97,114
Mar 20, 2025	55.27	56.61	55.27	55.94	55.94	-0.36%	36,023
Mar 19, 2025	54.26	56.44	53.80	56.14	56.14	4.74%	39,949
Mar 18, 2025	53.64	54.67	53.37	53.60	53.60	-0.72%	32,368
Mar 17, 2025	53.70	54.38	53.33	53.99	53.99	-0.18%	20,405
Mar 14, 2025	52.85	54.13	52.21	54.09	54.09	3.05%	26,653
Mar 13, 2025	54.94	54.95	52.15	52.49	52.49	-4.56%	23,969
Mar 12, 2025	54.72	55.07	53.50	55.00	55.00	1.01%	53,459
Mar 11, 2025	54.42	54.72	53.72	54.45	54.45	1.08%	22,445
Mar 10, 2025	54.25	55.97	53.48	53.87	53.87	-2.39%	30,827
Mar 7, 2025	54.84	55.94	54.46	55.19	55.19	-0.27%	24,195
Mar 6, 2025	53.37	56.00	53.37	55.34	55.34	-0.05%	19,774
Mar 5, 2025	53.52	56.18	53.52	55.37	55.37	1.02%	18,768
Mar 4, 2025	54.00	55.74	54.00	54.81	54.81	-2.73%	24,680
Mar 3, 2025	55.60	57.46	55.60	56.35	56.35	-1.04%	22,907
Feb 28, 2025	55.31	56.94	55.31	56.94	56.76	2.32%	36,536