Rush Enterprises, Inc. (RUSHB)
NASDAQ: RUSHB · Real-Time Price · USD
59.63
+1.68 (2.90%)
At close: Aug 13, 2025, 4:00 PM
59.82
+0.19 (0.32%)
After-hours: Aug 13, 2025, 5:33 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.53 | 60.00 | 57.80 | 59.82 | 59.82 | 3.23% | 59,134 |
| Aug 12, 2025 | 55.72 | 57.95 | 55.33 | 57.95 | 57.95 | 4.94% | 117,891 |
| Aug 11, 2025 | 55.70 | 56.20 | 54.59 | 55.22 | 55.04 | -0.02% | 73,307 |
| Aug 8, 2025 | 54.67 | 55.37 | 53.92 | 55.23 | 55.05 | 1.43% | 100,487 |
| Aug 7, 2025 | 55.07 | 55.18 | 54.36 | 54.45 | 54.27 | -0.80% | 48,214 |
| Aug 6, 2025 | 54.70 | 55.10 | 53.87 | 54.89 | 54.71 | 0.51% | 73,839 |
| Aug 5, 2025 | 53.64 | 55.23 | 53.31 | 54.61 | 54.43 | 2.31% | 60,402 |
| Aug 4, 2025 | 52.91 | 53.67 | 52.25 | 53.38 | 53.20 | 1.94% | 78,538 |
| Aug 1, 2025 | 53.20 | 54.17 | 52.36 | 52.36 | 52.19 | -3.59% | 58,345 |
| Jul 31, 2025 | 52.60 | 55.80 | 52.60 | 54.31 | 54.13 | 1.84% | 28,394 |
| Jul 30, 2025 | 55.21 | 55.21 | 52.84 | 53.33 | 53.16 | -2.31% | 52,156 |
| Jul 29, 2025 | 55.42 | 55.75 | 54.45 | 54.59 | 54.41 | -0.38% | 37,355 |
| Jul 28, 2025 | 55.18 | 55.18 | 54.33 | 54.80 | 54.62 | -0.58% | 33,107 |
| Jul 25, 2025 | 54.31 | 55.31 | 54.31 | 55.12 | 54.94 | 1.29% | 19,289 |
| Jul 24, 2025 | 54.62 | 54.67 | 54.08 | 54.42 | 54.24 | -0.58% | 16,862 |
| Jul 23, 2025 | 53.89 | 54.90 | 53.89 | 54.74 | 54.56 | 2.09% | 20,134 |
| Jul 22, 2025 | 52.32 | 54.05 | 52.32 | 53.62 | 53.45 | 2.60% | 42,113 |
| Jul 21, 2025 | 52.92 | 52.92 | 51.99 | 52.26 | 52.09 | -0.38% | 39,623 |
| Jul 18, 2025 | 54.06 | 54.06 | 52.00 | 52.46 | 52.29 | -2.22% | 36,364 |
| Jul 17, 2025 | 53.10 | 54.18 | 52.98 | 53.65 | 53.48 | 0.62% | 60,272 |
| Jul 16, 2025 | 53.48 | 53.63 | 52.68 | 53.32 | 53.15 | -0.09% | 30,889 |
| Jul 15, 2025 | 53.83 | 54.70 | 53.15 | 53.37 | 53.20 | -2.47% | 83,417 |
| Jul 14, 2025 | 53.76 | 54.87 | 53.35 | 54.72 | 54.54 | 1.30% | 98,905 |
| Jul 11, 2025 | 54.85 | 54.85 | 53.89 | 54.02 | 53.84 | -2.60% | 160,068 |
| Jul 10, 2025 | 53.91 | 55.73 | 53.91 | 55.46 | 55.28 | 2.04% | 167,260 |
| Jul 9, 2025 | 54.19 | 54.53 | 53.49 | 54.35 | 54.17 | 1.61% | 67,973 |
| Jul 8, 2025 | 54.21 | 54.85 | 53.10 | 53.49 | 53.32 | -1.42% | 104,441 |
| Jul 7, 2025 | 55.42 | 55.88 | 54.13 | 54.26 | 54.08 | -2.52% | 67,878 |
| Jul 3, 2025 | 55.95 | 56.14 | 54.99 | 55.66 | 55.48 | 0.47% | 80,243 |
| Jul 2, 2025 | 54.62 | 55.73 | 54.48 | 55.40 | 55.22 | 1.08% | 44,529 |
| Jul 1, 2025 | 52.00 | 56.08 | 52.00 | 54.81 | 54.63 | 4.44% | 102,382 |
| Jun 30, 2025 | 53.63 | 53.65 | 52.29 | 52.48 | 52.31 | -2.20% | 54,398 |
| Jun 27, 2025 | 53.00 | 54.27 | 51.86 | 53.66 | 53.49 | 2.05% | 298,226 |
| Jun 26, 2025 | 51.65 | 52.58 | 51.60 | 52.58 | 52.41 | 1.66% | 109,116 |
| Jun 25, 2025 | 52.01 | 52.30 | 50.51 | 51.72 | 51.55 | -1.17% | 79,929 |
| Jun 24, 2025 | 52.08 | 52.80 | 51.25 | 52.33 | 52.16 | 1.83% | 89,399 |
| Jun 23, 2025 | 50.62 | 51.55 | 49.95 | 51.39 | 51.22 | 1.16% | 76,394 |
| Jun 20, 2025 | 51.09 | 52.02 | 50.57 | 50.80 | 50.63 | 0.55% | 148,008 |
| Jun 18, 2025 | 49.79 | 51.21 | 49.25 | 50.52 | 50.36 | 1.34% | 113,508 |
| Jun 17, 2025 | 50.14 | 50.79 | 49.68 | 49.85 | 49.69 | -1.89% | 108,176 |
| Jun 16, 2025 | 50.82 | 51.61 | 50.19 | 50.81 | 50.64 | 0.99% | 133,801 |
| Jun 13, 2025 | 51.58 | 51.84 | 49.73 | 50.31 | 50.15 | -4.04% | 102,698 |
| Jun 12, 2025 | 52.20 | 52.80 | 51.76 | 52.43 | 52.26 | -1.09% | 104,868 |
| Jun 11, 2025 | 52.78 | 53.30 | 52.03 | 53.01 | 52.84 | 0.72% | 66,536 |
| Jun 10, 2025 | 52.09 | 52.89 | 52.09 | 52.63 | 52.46 | 2.13% | 23,126 |
| Jun 9, 2025 | 52.48 | 52.93 | 51.53 | 51.53 | 51.36 | -2.20% | 45,181 |
| Jun 6, 2025 | 53.20 | 53.20 | 52.21 | 52.69 | 52.52 | 1.04% | 15,066 |
| Jun 5, 2025 | 51.86 | 53.15 | 51.81 | 52.15 | 51.98 | 0.16% | 14,348 |
| Jun 4, 2025 | 52.13 | 52.39 | 51.79 | 52.07 | 51.90 | -0.11% | 17,964 |
| Jun 3, 2025 | 51.18 | 52.44 | 51.18 | 52.12 | 51.95 | 1.66% | 19,321 |