Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
53.66
+1.08 (2.05%)
At close: Jun 27, 2025, 4:00 PM
53.66
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:02 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.00 | 54.27 | 51.86 | 53.66 | 53.66 | 2.05% | 298,226 |
| Jun 26, 2025 | 51.65 | 52.58 | 51.60 | 52.58 | 52.58 | 1.66% | 109,116 |
| Jun 25, 2025 | 52.01 | 52.30 | 50.51 | 51.72 | 51.72 | -1.17% | 79,929 |
| Jun 24, 2025 | 52.08 | 52.80 | 51.25 | 52.33 | 52.33 | 1.83% | 89,399 |
| Jun 23, 2025 | 50.62 | 51.55 | 49.95 | 51.39 | 51.39 | 1.16% | 76,394 |
| Jun 20, 2025 | 51.09 | 52.02 | 50.57 | 50.80 | 50.80 | 0.55% | 148,008 |
| Jun 18, 2025 | 49.79 | 51.21 | 49.25 | 50.52 | 50.52 | 1.34% | 113,508 |
| Jun 17, 2025 | 50.14 | 50.79 | 49.68 | 49.85 | 49.85 | -1.89% | 108,176 |
| Jun 16, 2025 | 50.82 | 51.61 | 50.19 | 50.81 | 50.81 | 0.99% | 133,801 |
| Jun 13, 2025 | 51.58 | 51.84 | 49.73 | 50.31 | 50.31 | -4.04% | 102,698 |
| Jun 12, 2025 | 52.20 | 52.80 | 51.76 | 52.43 | 52.43 | -1.09% | 104,868 |
| Jun 11, 2025 | 52.78 | 53.30 | 52.03 | 53.01 | 53.01 | 0.72% | 66,536 |
| Jun 10, 2025 | 52.09 | 52.89 | 52.09 | 52.63 | 52.63 | 2.13% | 23,126 |
| Jun 9, 2025 | 52.48 | 52.93 | 51.53 | 51.53 | 51.53 | -2.20% | 45,181 |
| Jun 6, 2025 | 53.20 | 53.20 | 52.21 | 52.69 | 52.69 | 1.04% | 15,066 |
| Jun 5, 2025 | 51.86 | 53.15 | 51.81 | 52.15 | 52.15 | 0.16% | 14,348 |
| Jun 4, 2025 | 52.13 | 52.39 | 51.79 | 52.07 | 52.07 | -0.11% | 17,964 |
| Jun 3, 2025 | 51.18 | 52.44 | 51.18 | 52.12 | 52.12 | 1.66% | 19,321 |
| Jun 2, 2025 | 51.89 | 51.89 | 51.03 | 51.27 | 51.27 | -1.81% | 18,676 |
| May 30, 2025 | 52.15 | 52.72 | 51.89 | 52.22 | 52.22 | 0.98% | 27,389 |
| May 29, 2025 | 52.77 | 52.77 | 51.21 | 51.71 | 51.71 | -0.17% | 23,928 |
| May 28, 2025 | 54.20 | 54.20 | 51.80 | 51.80 | 51.80 | -2.74% | 28,831 |
| May 27, 2025 | 53.00 | 54.24 | 52.98 | 53.26 | 53.26 | 1.66% | 36,635 |
| May 23, 2025 | 51.70 | 53.14 | 51.70 | 52.39 | 52.39 | -1.17% | 22,071 |
| May 22, 2025 | 52.95 | 53.52 | 52.80 | 53.01 | 53.01 | -1.61% | 21,961 |
| May 21, 2025 | 55.13 | 55.13 | 53.63 | 53.88 | 53.88 | -3.13% | 25,965 |
| May 20, 2025 | 56.76 | 56.76 | 55.44 | 55.62 | 55.62 | -0.78% | 28,966 |
| May 19, 2025 | 55.50 | 56.18 | 55.45 | 56.06 | 56.06 | -0.57% | 18,350 |
| May 16, 2025 | 56.07 | 56.57 | 55.98 | 56.38 | 56.38 | 0.45% | 25,151 |
| May 15, 2025 | 56.50 | 56.52 | 55.88 | 56.13 | 56.13 | 0.21% | 14,357 |
| May 14, 2025 | 55.76 | 56.64 | 55.16 | 56.01 | 56.01 | -0.37% | 36,005 |
| May 13, 2025 | 55.34 | 56.76 | 55.20 | 56.22 | 56.22 | 1.94% | 28,562 |
| May 12, 2025 | 55.23 | 56.72 | 54.58 | 55.15 | 55.15 | 3.28% | 38,622 |
| May 9, 2025 | 53.67 | 53.77 | 52.94 | 53.40 | 53.23 | -0.81% | 16,133 |
| May 8, 2025 | 53.45 | 54.42 | 53.28 | 53.84 | 53.66 | 1.16% | 17,791 |
| May 7, 2025 | 53.79 | 53.79 | 52.74 | 53.22 | 53.05 | -0.26% | 17,108 |
| May 6, 2025 | 53.71 | 54.27 | 52.93 | 53.36 | 53.19 | -1.22% | 17,361 |
| May 5, 2025 | 56.18 | 57.39 | 54.02 | 54.02 | 53.84 | -4.25% | 24,202 |
| May 2, 2025 | 57.50 | 60.90 | 55.98 | 56.42 | 56.23 | -1.84% | 50,867 |
| May 1, 2025 | 57.96 | 58.46 | 56.99 | 57.47 | 57.28 | -0.64% | 43,526 |
| Apr 30, 2025 | 57.27 | 57.98 | 56.31 | 57.84 | 57.65 | -0.84% | 35,962 |
| Apr 29, 2025 | 56.74 | 58.66 | 56.74 | 58.33 | 58.14 | 1.82% | 44,646 |
| Apr 28, 2025 | 58.41 | 58.86 | 56.96 | 57.29 | 57.10 | -1.56% | 42,368 |
| Apr 25, 2025 | 58.49 | 58.61 | 58.01 | 58.20 | 58.01 | -1.85% | 13,860 |
| Apr 24, 2025 | 57.79 | 59.93 | 57.79 | 59.30 | 59.11 | 1.73% | 25,653 |
| Apr 23, 2025 | 60.03 | 60.03 | 57.97 | 58.29 | 58.10 | 0.34% | 31,047 |
| Apr 22, 2025 | 57.13 | 58.43 | 56.92 | 58.09 | 57.90 | 3.20% | 27,744 |
| Apr 21, 2025 | 57.19 | 57.40 | 55.77 | 56.29 | 56.11 | -3.12% | 37,599 |
| Apr 17, 2025 | 57.33 | 58.41 | 56.97 | 58.10 | 57.91 | 1.31% | 37,443 |
| Apr 16, 2025 | 58.02 | 58.02 | 56.45 | 57.35 | 57.16 | -1.29% | 40,807 |