RUSHB Historical Prices
Rush Enterprises Inc · daily open, high, low, close & volume
Trading days
249
Period high
81.52
Period low
47.70
Period change
+26.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.30 | 60.74 | 59.29 | 60.44 | +1.44% | 29,982 |
| Nov 12, 2026 | 60.27 | 60.38 | 59.45 | 59.58 | -1.14% | 75,297 |
| Nov 11, 2026 | 59.71 | 60.66 | 59.03 | 60.27 | +2.08% | 38,477 |
| Nov 10, 2026 | 59.00 | 59.50 | 58.42 | 59.04 | -1.06% | 62,788 |
| Nov 9, 2026 | 58.97 | 60.65 | 58.97 | 59.67 | +1.81% | 74,111 |
| Nov 6, 2026 | 59.48 | 59.86 | 58.23 | 58.61 | -0.85% | 64,760 |
| Nov 5, 2026 | 62.64 | 62.99 | 58.69 | 59.11 | -4.68% | 109,152 |
| Nov 4, 2026 | 60.12 | 63.40 | 59.95 | 62.01 | +5.12% | 123,604 |
| Nov 3, 2026 | 59.68 | 59.94 | 58.60 | 58.99 | -0.25% | 102,381 |
| Nov 2, 2026 | 57.41 | 60.28 | 56.59 | 59.14 | +4.28% | 84,544 |
| Oct 30, 2026 | 57.03 | 57.03 | 55.80 | 56.71 | -0.09% | 49,515 |
| Oct 29, 2026 | 54.11 | 57.13 | 54.11 | 56.76 | +4.70% | 81,442 |
| Oct 28, 2026 | 60.55 | 62.66 | 53.35 | 54.21 | -8.55% | 165,627 |
| Oct 27, 2026 | 58.75 | 59.57 | 57.40 | 59.28 | +1.86% | 100,103 |
| Oct 26, 2026 | 57.50 | 58.80 | 57.37 | 58.20 | +1.46% | 57,945 |
| Oct 23, 2026 | 57.99 | 58.74 | 55.98 | 57.36 | -0.92% | 116,774 |
| Oct 22, 2026 | 58.47 | 60.13 | 57.39 | 57.89 | -1.14% | 79,152 |
| Oct 21, 2026 | 57.93 | 58.99 | 57.50 | 58.56 | +1.09% | 68,504 |
| Oct 20, 2026 | 56.83 | 58.34 | 56.83 | 57.93 | +2.01% | 53,438 |
| Oct 19, 2026 | 57.24 | 57.88 | 56.43 | 56.79 | -1.10% | 82,979 |
| Oct 16, 2026 | 58.05 | 58.85 | 55.83 | 57.42 | -0.86% | 216,469 |
| Oct 15, 2026 | 57.26 | 58.29 | 57.24 | 57.92 | +2.30% | 70,711 |
| Oct 14, 2026 | 56.73 | 57.41 | 56.38 | 56.62 | -1.41% | 118,951 |
| Oct 13, 2026 | 57.20 | 57.66 | 56.31 | 57.43 | +1.06% | 118,001 |
| Oct 12, 2026 | 56.92 | 57.73 | 55.30 | 56.83 | -0.89% | 133,006 |
| Oct 9, 2026 | 55.67 | 57.43 | 54.71 | 57.34 | +2.16% | 142,131 |
| Oct 8, 2026 | 54.82 | 56.42 | 54.13 | 56.13 | +1.56% | 78,012 |
| Oct 7, 2026 | 55.83 | 55.83 | 54.52 | 55.27 | -2.25% | 78,837 |
| Oct 6, 2026 | 56.51 | 57.00 | 56.19 | 56.54 | +0.43% | 62,525 |
| Oct 5, 2026 | 56.87 | 57.18 | 56.06 | 56.30 | -0.72% | 105,662 |
| Oct 2, 2026 | 55.16 | 56.89 | 54.91 | 56.71 | +4.38% | 110,202 |
| Oct 1, 2026 | 53.51 | 55.25 | 53.14 | 54.33 | +0.78% | 77,222 |
| Sep 30, 2026 | 55.06 | 55.06 | 53.56 | 53.91 | -1.12% | 102,583 |
| Sep 29, 2026 | 55.06 | 55.12 | 53.85 | 54.52 | -1.03% | 82,976 |
| Sep 28, 2026 | 55.24 | 55.38 | 54.29 | 55.09 | -0.18% | 106,193 |
| Sep 25, 2026 | 55.01 | 56.06 | 54.70 | 55.19 | +0.33% | 97,912 |
| Sep 24, 2026 | 54.64 | 56.48 | 54.32 | 55.01 | +0.35% | 111,946 |
| Sep 23, 2026 | 54.46 | 55.00 | 53.99 | 54.82 | +0.66% | 63,793 |
| Sep 22, 2026 | 53.96 | 54.54 | 53.82 | 54.46 | +1.59% | 72,612 |
| Sep 21, 2026 | 55.96 | 56.08 | 53.42 | 53.61 | -3.27% | 145,458 |
| Sep 18, 2026 | 56.94 | 57.28 | 55.21 | 55.42 | -2.77% | 1,886,060 |
| Sep 17, 2026 | 54.72 | 57.38 | 54.52 | 57.00 | +5.75% | 573,424 |
| Sep 16, 2026 | 53.63 | 54.85 | 52.11 | 53.90 | +0.26% | 173,119 |
| Sep 15, 2026 | 52.27 | 54.01 | 51.86 | 53.76 | +2.21% | 311,041 |
| Sep 14, 2026 | 49.89 | 52.91 | 49.18 | 52.60 | +5.45% | 328,488 |
| Sep 11, 2026 | 50.12 | 50.70 | 49.35 | 49.88 | +1.36% | 118,138 |
| Sep 10, 2026 | 50.02 | 50.02 | 48.56 | 49.21 | -1.68% | 52,150 |
| Sep 9, 2026 | 50.27 | 50.56 | 49.66 | 50.05 | -1.24% | 43,236 |
| Sep 8, 2026 | 51.85 | 51.96 | 50.26 | 50.68 | -2.20% | 95,894 |
| Sep 4, 2026 | 49.86 | 52.08 | 49.86 | 51.82 | +2.65% | 69,580 |
| Sep 3, 2026 | 49.65 | 51.15 | 49.27 | 50.48 | +2.48% | 78,306 |
| Sep 2, 2026 | 49.52 | 50.55 | 48.78 | 49.26 | -36.63% | 115,424 |
| Aug 31, 2026 | 77.00 | 77.92 | 76.02 | 77.74 | +1.09% | 48,715 |
| Aug 28, 2026 | 77.20 | 78.50 | 76.60 | 76.90 | -0.39% | 54,422 |
| Aug 27, 2026 | 76.51 | 79.36 | 76.01 | 77.20 | +0.68% | 83,481 |
| Aug 26, 2026 | 78.26 | 78.68 | 76.33 | 76.68 | -1.55% | 50,798 |
| Aug 25, 2026 | 79.77 | 80.07 | 76.85 | 77.89 | -1.29% | 61,347 |
| Aug 24, 2026 | 79.56 | 80.91 | 78.65 | 78.91 | -0.32% | 74,333 |
| Aug 21, 2026 | 78.18 | 79.29 | 77.27 | 79.16 | +2.05% | 60,984 |
| Aug 20, 2026 | 77.61 | 78.69 | 77.12 | 77.57 | -1.26% | 51,139 |
| Aug 19, 2026 | 79.44 | 79.71 | 78.31 | 78.56 | -0.54% | 70,943 |
| Aug 18, 2026 | 79.65 | 79.74 | 78.14 | 78.99 | -1.55% | 36,121 |
| Aug 17, 2026 | 79.70 | 81.39 | 79.36 | 80.23 | -0.05% | 57,283 |
| Aug 14, 2026 | 80.50 | 80.70 | 79.36 | 80.27 | +0.05% | 82,879 |
| Aug 13, 2026 | 79.55 | 80.66 | 78.35 | 80.23 | +2.00% | 149,390 |
| Aug 12, 2026 | 79.10 | 80.19 | 78.08 | 78.66 | -0.52% | 45,558 |
| Aug 11, 2026 | 78.34 | 79.07 | 77.90 | 79.07 | +1.40% | 40,553 |
| Aug 10, 2026 | 79.05 | 79.50 | 77.64 | 77.98 | -1.34% | 56,917 |
| Aug 7, 2026 | 78.42 | 79.25 | 77.31 | 79.04 | +1.53% | 46,399 |
| Aug 6, 2026 | 80.00 | 80.35 | 77.59 | 77.85 | -1.83% | 54,780 |
| Aug 5, 2026 | 81.04 | 81.52 | 79.23 | 79.30 | -2.15% | 74,658 |
| Aug 4, 2026 | 78.41 | 81.04 | 77.80 | 81.04 | +3.28% | 86,042 |
| Aug 3, 2026 | 78.83 | 79.71 | 78.24 | 78.47 | +0.95% | 68,308 |
| Jul 31, 2026 | 77.29 | 79.00 | 76.67 | 77.73 | -0.52% | 87,337 |
| Jul 30, 2026 | 78.39 | 78.43 | 75.97 | 78.14 | -1.08% | 89,928 |
| Jul 29, 2026 | 78.19 | 81.10 | 78.19 | 78.99 | +2.25% | 163,238 |
| Jul 28, 2026 | 77.07 | 77.62 | 75.76 | 77.25 | +0.98% | 70,647 |
| Jul 27, 2026 | 74.86 | 77.65 | 74.86 | 76.50 | +0.62% | 146,682 |
| Jul 24, 2026 | 76.21 | 77.36 | 75.30 | 76.03 | +0.38% | 208,786 |
| Jul 23, 2026 | 74.75 | 75.85 | 74.60 | 75.74 | +0.08% | 130,095 |
| Jul 22, 2026 | 75.04 | 76.09 | 73.75 | 75.68 | +1.26% | 106,371 |
| Jul 21, 2026 | 74.09 | 75.00 | 73.26 | 74.74 | +0.39% | 257,100 |
| Jul 20, 2026 | 76.31 | 76.35 | 74.21 | 74.45 | -1.70% | 82,295 |
| Jul 17, 2026 | 77.71 | 79.10 | 75.19 | 75.74 | -3.21% | 79,029 |
| Jul 16, 2026 | 75.10 | 78.30 | 73.77 | 78.25 | +4.85% | 97,934 |
| Jul 15, 2026 | 75.44 | 75.99 | 74.03 | 74.63 | -0.74% | 73,104 |
| Jul 14, 2026 | 75.56 | 77.06 | 74.77 | 75.19 | -0.74% | 95,846 |
| Jul 13, 2026 | 75.80 | 76.90 | 75.25 | 75.75 | -0.07% | 107,047 |
| Jul 10, 2026 | 75.45 | 76.57 | 75.20 | 75.80 | +0.46% | 79,084 |
| Jul 9, 2026 | 75.63 | 76.40 | 74.56 | 75.45 | -0.05% | 87,816 |
| Jul 8, 2026 | 75.18 | 75.49 | 73.80 | 75.49 | +0.69% | 91,113 |
| Jul 7, 2026 | 77.98 | 78.00 | 74.19 | 74.97 | -3.80% | 81,498 |
| Jul 6, 2026 | 74.77 | 78.05 | 74.50 | 77.93 | +3.80% | 64,006 |
| Jul 2, 2026 | 74.99 | 75.90 | 73.25 | 75.08 | -0.16% | 96,454 |
| Jul 1, 2026 | 76.51 | 76.90 | 74.87 | 75.20 | -1.70% | 74,792 |
| Jun 30, 2026 | 76.23 | 76.54 | 74.79 | 76.50 | +1.24% | 69,060 |
| Jun 29, 2026 | 75.20 | 75.86 | 73.83 | 75.56 | -0.46% | 65,622 |
| Jun 26, 2026 | 75.00 | 76.48 | 74.17 | 75.91 | -0.13% | 426,239 |
| Jun 25, 2026 | 74.48 | 76.88 | 74.48 | 76.01 | +2.04% | 57,779 |
| Jun 24, 2026 | 71.93 | 74.53 | 71.93 | 74.49 | +3.54% | 58,797 |
| Jun 23, 2026 | 73.03 | 73.03 | 71.80 | 71.94 | -1.80% | 84,201 |
| Jun 22, 2026 | 71.89 | 73.57 | 71.89 | 73.26 | +1.57% | 53,587 |
| Jun 18, 2026 | 70.70 | 72.85 | 70.70 | 72.13 | +2.78% | 159,968 |
| Jun 17, 2026 | 72.10 | 72.40 | 69.08 | 70.18 | -1.87% | 88,640 |
| Jun 16, 2026 | 70.86 | 72.20 | 70.72 | 71.52 | +1.09% | 74,401 |
| Jun 15, 2026 | 70.92 | 72.43 | 70.57 | 70.75 | -0.24% | 87,862 |
| Jun 12, 2026 | 70.31 | 72.15 | 70.10 | 70.92 | +1.01% | 73,944 |
| Jun 11, 2026 | 71.14 | 71.41 | 69.79 | 70.21 | +0.07% | 93,567 |
| Jun 10, 2026 | 69.74 | 70.65 | 67.73 | 70.16 | +0.20% | 67,958 |
| Jun 9, 2026 | 67.96 | 70.17 | 67.67 | 70.02 | +5.74% | 82,982 |
| Jun 8, 2026 | 66.99 | 68.31 | 66.11 | 66.22 | -1.16% | 53,113 |
| Jun 5, 2026 | 65.28 | 67.77 | 65.28 | 67.00 | +1.83% | 51,699 |
| Jun 4, 2026 | 65.86 | 65.89 | 64.52 | 65.79 | +1.70% | 57,993 |
| Jun 3, 2026 | 64.74 | 65.23 | 63.74 | 64.69 | -0.06% | 62,126 |
| Jun 2, 2026 | 63.68 | 65.23 | 63.68 | 64.73 | +0.75% | 39,925 |
| Jun 1, 2026 | 64.35 | 64.61 | 63.10 | 64.25 | -1.00% | 35,221 |
| May 29, 2026 | 66.59 | 66.59 | 64.59 | 64.90 | -2.08% | 45,514 |
| May 28, 2026 | 66.44 | 66.74 | 65.62 | 66.28 | -0.45% | 39,344 |
| May 27, 2026 | 65.51 | 67.36 | 65.51 | 66.58 | +1.63% | 69,398 |
| May 26, 2026 | 64.67 | 66.08 | 64.67 | 65.51 | +1.76% | 29,401 |
| May 22, 2026 | 64.89 | 65.42 | 63.50 | 64.38 | -1.42% | 30,066 |
| May 21, 2026 | 64.76 | 65.64 | 63.84 | 65.31 | -0.34% | 38,784 |
| May 20, 2026 | 63.45 | 65.63 | 63.41 | 65.53 | +2.84% | 44,640 |
| May 19, 2026 | 64.13 | 64.63 | 63.25 | 63.72 | -0.87% | 65,009 |
| May 18, 2026 | 64.82 | 65.39 | 64.27 | 64.28 | +0.47% | 89,212 |
| May 15, 2026 | 64.54 | 64.86 | 63.04 | 63.98 | -1.92% | 61,958 |
| May 14, 2026 | 64.29 | 66.11 | 64.29 | 65.23 | +1.46% | 41,801 |
| May 13, 2026 | 65.75 | 66.00 | 63.49 | 64.29 | -2.50% | 60,167 |
| May 12, 2026 | 66.74 | 66.74 | 65.32 | 65.94 | -1.35% | 67,124 |
| May 11, 2026 | 68.10 | 68.60 | 66.64 | 66.84 | -2.54% | 147,389 |
| May 8, 2026 | 68.33 | 69.49 | 67.08 | 68.58 | +0.37% | 64,564 |
| May 7, 2026 | 68.95 | 70.06 | 67.76 | 68.33 | -0.48% | 138,253 |
| May 6, 2026 | 68.17 | 69.98 | 66.68 | 68.66 | +1.07% | 112,870 |
| May 5, 2026 | 68.66 | 69.33 | 66.93 | 67.93 | +0.27% | 76,258 |
| May 4, 2026 | 70.24 | 70.45 | 67.75 | 67.75 | -3.48% | 33,368 |
| May 1, 2026 | 72.50 | 72.75 | 69.62 | 70.19 | -3.66% | 53,248 |
| Apr 30, 2026 | 71.12 | 73.04 | 70.26 | 72.86 | +2.36% | 69,613 |
| Apr 29, 2026 | 75.31 | 77.55 | 70.78 | 71.18 | -7.14% | 195,247 |
| Apr 28, 2026 | 79.13 | 79.13 | 76.61 | 76.65 | -2.31% | 57,381 |
| Apr 27, 2026 | 76.81 | 78.93 | 76.81 | 78.46 | +1.44% | 66,385 |
| Apr 24, 2026 | 76.30 | 77.53 | 75.41 | 77.35 | +1.38% | 60,551 |
| Apr 23, 2026 | 73.83 | 76.44 | 73.80 | 76.30 | +2.90% | 54,308 |
| Apr 22, 2026 | 73.82 | 74.27 | 73.20 | 74.15 | +0.32% | 55,046 |
| Apr 21, 2026 | 73.77 | 74.80 | 73.45 | 73.91 | -0.15% | 54,360 |
| Apr 20, 2026 | 73.45 | 74.58 | 73.10 | 74.02 | -0.24% | 49,618 |
| Apr 17, 2026 | 72.04 | 75.27 | 71.29 | 74.20 | +4.83% | 66,387 |
| Apr 16, 2026 | 70.67 | 71.08 | 70.21 | 70.78 | -0.63% | 64,330 |
| Apr 15, 2026 | 72.75 | 72.75 | 70.58 | 71.23 | -2.09% | 54,625 |
| Apr 14, 2026 | 72.35 | 73.00 | 71.28 | 72.75 | +0.55% | 81,405 |
| Apr 13, 2026 | 72.39 | 72.42 | 71.13 | 72.35 | +0.75% | 66,393 |
| Apr 10, 2026 | 72.77 | 72.77 | 71.31 | 71.81 | -1.05% | 83,917 |
| Apr 9, 2026 | 70.27 | 72.69 | 70.13 | 72.57 | +2.62% | 113,814 |
| Apr 8, 2026 | 68.00 | 71.00 | 67.97 | 70.72 | +5.24% | 101,908 |
| Apr 7, 2026 | 66.56 | 67.62 | 65.70 | 67.20 | +0.96% | 77,931 |
| Apr 6, 2026 | 64.76 | 66.56 | 63.71 | 66.56 | +1.98% | 82,648 |
| Apr 2, 2026 | 63.50 | 65.34 | 63.20 | 65.27 | +0.52% | 67,137 |
| Apr 1, 2026 | 64.65 | 65.34 | 64.13 | 64.93 | +0.90% | 39,618 |
| Mar 31, 2026 | 65.26 | 65.57 | 61.70 | 64.35 | +0.97% | 122,019 |
| Mar 30, 2026 | 63.50 | 64.03 | 62.57 | 63.73 | +0.44% | 123,179 |
| Mar 27, 2026 | 62.64 | 63.55 | 61.84 | 63.45 | +0.55% | 119,935 |
| Mar 26, 2026 | 63.23 | 64.11 | 62.59 | 63.10 | -0.32% | 56,528 |
| Mar 25, 2026 | 64.11 | 64.11 | 62.84 | 63.30 | +0.19% | 48,708 |
| Mar 24, 2026 | 61.03 | 63.60 | 61.03 | 63.18 | +2.15% | 57,780 |
| Mar 23, 2026 | 61.68 | 64.75 | 61.64 | 61.85 | +2.57% | 94,254 |
| Mar 20, 2026 | 61.27 | 61.27 | 59.30 | 60.30 | -1.71% | 100,705 |
| Mar 19, 2026 | 59.82 | 61.91 | 59.10 | 61.35 | +1.86% | 68,461 |
| Mar 18, 2026 | 59.88 | 61.03 | 58.90 | 60.23 | -0.36% | 78,106 |
| Mar 17, 2026 | 60.48 | 61.13 | 59.38 | 60.45 | +0.35% | 138,060 |
| Mar 16, 2026 | 60.88 | 60.88 | 59.30 | 60.24 | +0.92% | 71,651 |
| Mar 13, 2026 | 60.07 | 60.07 | 58.34 | 59.69 | +0.05% | 65,304 |
| Mar 12, 2026 | 58.83 | 60.85 | 58.62 | 59.66 | -0.73% | 84,617 |
| Mar 11, 2026 | 59.07 | 61.20 | 58.36 | 60.10 | +1.16% | 72,197 |
| Mar 10, 2026 | 58.24 | 61.15 | 57.69 | 59.41 | +1.16% | 137,218 |
| Mar 9, 2026 | 58.99 | 60.03 | 56.57 | 58.73 | -2.23% | 39,534 |
| Mar 6, 2026 | 61.46 | 61.81 | 59.29 | 60.07 | -3.22% | 97,861 |
| Mar 5, 2026 | 64.07 | 64.29 | 62.07 | 62.07 | -3.87% | 58,750 |
| Mar 4, 2026 | 65.18 | 65.61 | 64.15 | 64.57 | +0.28% | 76,757 |
| Mar 3, 2026 | 64.34 | 64.51 | 62.85 | 64.39 | -1.69% | 60,039 |
| Mar 2, 2026 | 63.95 | 66.49 | 63.95 | 65.50 | +1.31% | 62,743 |
| Feb 27, 2026 | 65.58 | 66.45 | 64.01 | 64.65 | -2.59% | 48,150 |
| Feb 26, 2026 | 65.13 | 66.47 | 65.13 | 66.37 | +1.34% | 50,289 |
| Feb 25, 2026 | 66.55 | 66.55 | 64.47 | 65.49 | -1.98% | 66,157 |
| Feb 24, 2026 | 64.83 | 66.89 | 64.83 | 66.81 | +2.96% | 101,350 |
| Feb 23, 2026 | 65.71 | 65.81 | 64.20 | 64.89 | -2.77% | 63,082 |
| Feb 20, 2026 | 65.47 | 67.10 | 64.90 | 66.74 | +1.17% | 65,117 |
| Feb 19, 2026 | 64.92 | 66.29 | 63.09 | 65.97 | +1.74% | 94,663 |
| Feb 18, 2026 | 63.12 | 65.89 | 62.82 | 64.84 | +2.72% | 68,706 |
| Feb 17, 2026 | 64.75 | 64.75 | 62.88 | 63.12 | -1.67% | 22,435 |
| Feb 13, 2026 | 64.97 | 65.27 | 63.63 | 64.19 | -1.43% | 23,163 |
| Feb 12, 2026 | 66.07 | 66.67 | 64.55 | 65.12 | -0.41% | 25,465 |
| Feb 11, 2026 | 65.35 | 65.75 | 64.55 | 65.39 | +0.83% | 34,411 |
| Feb 10, 2026 | 63.66 | 65.08 | 63.66 | 64.85 | +1.34% | 31,342 |
| Feb 9, 2026 | 67.27 | 67.27 | 63.80 | 63.99 | -3.82% | 18,192 |
| Feb 6, 2026 | 64.50 | 66.89 | 62.94 | 66.53 | +1.46% | 83,935 |
| Feb 5, 2026 | 65.19 | 66.20 | 64.33 | 65.57 | +0.85% | 59,715 |
| Feb 4, 2026 | 62.69 | 65.16 | 62.69 | 65.02 | +4.87% | 32,890 |
| Feb 3, 2026 | 60.79 | 63.03 | 60.79 | 62.00 | +1.76% | 49,454 |
| Feb 2, 2026 | 59.70 | 61.31 | 59.24 | 60.93 | +3.25% | 28,574 |
| Jan 30, 2026 | 57.16 | 59.23 | 56.65 | 59.01 | +2.13% | 24,032 |
| Jan 29, 2026 | 57.91 | 58.34 | 57.16 | 57.78 | -0.22% | 36,738 |
| Jan 28, 2026 | 59.96 | 59.96 | 57.78 | 57.91 | -1.35% | 26,883 |
| Jan 27, 2026 | 59.76 | 59.76 | 58.55 | 58.70 | -0.96% | 13,183 |
| Jan 26, 2026 | 59.86 | 60.23 | 58.83 | 59.27 | -1.00% | 22,874 |
| Jan 23, 2026 | 60.57 | 60.77 | 59.67 | 59.87 | -2.51% | 22,812 |
| Jan 22, 2026 | 60.27 | 61.78 | 60.14 | 61.41 | +1.12% | 31,703 |
| Jan 21, 2026 | 59.00 | 60.83 | 59.00 | 60.73 | +2.95% | 53,183 |
| Jan 20, 2026 | 57.83 | 59.00 | 57.83 | 58.99 | +0.67% | 25,239 |
| Jan 16, 2026 | 58.96 | 59.02 | 58.27 | 58.60 | -1.13% | 20,657 |
| Jan 15, 2026 | 58.21 | 59.49 | 57.56 | 59.27 | +1.16% | 51,471 |
| Jan 14, 2026 | 57.85 | 58.63 | 57.43 | 58.59 | +1.05% | 37,404 |
| Jan 13, 2026 | 57.00 | 58.09 | 56.48 | 57.98 | +1.84% | 44,465 |
| Jan 12, 2026 | 56.66 | 57.27 | 56.66 | 56.93 | -0.09% | 14,258 |
| Jan 9, 2026 | 57.85 | 57.85 | 56.35 | 56.98 | -0.92% | 21,655 |
| Jan 8, 2026 | 55.37 | 57.74 | 55.37 | 57.51 | +3.21% | 19,204 |
| Jan 7, 2026 | 56.00 | 56.16 | 55.38 | 55.72 | -1.61% | 15,897 |
| Jan 6, 2026 | 55.30 | 56.65 | 55.30 | 56.63 | +1.52% | 19,879 |
| Jan 5, 2026 | 55.25 | 56.82 | 55.18 | 55.78 | +1.34% | 26,176 |
| Jan 2, 2026 | 55.16 | 55.76 | 53.96 | 55.04 | -2.17% | 20,010 |
| Dec 31, 2025 | 56.55 | 56.55 | 55.61 | 56.26 | -1.07% | 26,999 |
| Dec 30, 2025 | 57.67 | 57.67 | 56.81 | 56.87 | -1.68% | 15,186 |
| Dec 29, 2025 | 57.84 | 57.92 | 57.47 | 57.84 | +0.63% | 14,665 |
| Dec 26, 2025 | 57.49 | 57.73 | 57.07 | 57.48 | -1.10% | 19,588 |
| Dec 24, 2025 | 58.43 | 58.52 | 57.79 | 58.12 | -0.84% | 19,486 |
| Dec 23, 2025 | 57.55 | 58.82 | 57.31 | 58.61 | +1.23% | 29,940 |
| Dec 22, 2025 | 58.23 | 59.09 | 57.88 | 57.90 | -1.06% | 31,010 |
| Dec 19, 2025 | 57.67 | 58.85 | 57.29 | 58.52 | +1.09% | 76,595 |
| Dec 18, 2025 | 58.39 | 59.52 | 57.79 | 57.89 | -0.84% | 39,455 |
| Dec 17, 2025 | 58.16 | 58.97 | 57.71 | 58.38 | +0.26% | 41,018 |
| Dec 16, 2025 | 58.75 | 59.71 | 58.23 | 58.23 | -1.66% | 46,491 |
| Dec 15, 2025 | 59.58 | 59.95 | 59.09 | 59.21 | +0.46% | 45,172 |
| Dec 12, 2025 | 60.70 | 60.77 | 58.82 | 58.94 | -2.90% | 28,374 |
| Dec 11, 2025 | 60.37 | 61.53 | 60.00 | 60.70 | +1.34% | 49,337 |
| Dec 10, 2025 | 55.94 | 60.55 | 55.35 | 59.90 | +8.93% | 66,193 |
| Dec 9, 2025 | 54.84 | 55.09 | 54.63 | 54.99 | +0.88% | 30,686 |
| Dec 8, 2025 | 55.67 | 55.67 | 54.34 | 54.51 | -2.35% | 32,698 |
| Dec 5, 2025 | 55.60 | 56.02 | 55.28 | 55.82 | -0.21% | 24,158 |
| Dec 4, 2025 | 55.03 | 57.30 | 55.03 | 55.94 | +1.89% | 28,030 |
| Dec 3, 2025 | 52.76 | 54.98 | 52.15 | 54.90 | +4.55% | 38,361 |
| Dec 2, 2025 | 53.22 | 53.42 | 52.21 | 52.51 | -1.33% | 28,431 |
| Dec 1, 2025 | 53.64 | 53.70 | 53.15 | 53.22 | -0.28% | 14,807 |
| Nov 28, 2025 | 53.04 | 53.37 | 51.96 | 53.37 | +0.19% | 19,652 |
| Nov 26, 2025 | 52.53 | 53.47 | 52.09 | 53.27 | +0.78% | 30,114 |
| Nov 25, 2025 | 52.28 | 53.53 | 52.03 | 52.86 | +1.91% | 43,414 |
| Nov 24, 2025 | 52.05 | 52.27 | 51.32 | 51.87 | -0.33% | 41,618 |
| Nov 21, 2025 | 49.73 | 52.46 | 49.73 | 52.04 | +4.50% | 33,212 |
| Nov 20, 2025 | 50.15 | 50.15 | 49.16 | 49.80 | +0.73% | 22,436 |
| Nov 19, 2025 | 47.99 | 49.44 | 47.99 | 49.44 | +2.68% | 54,396 |
| Nov 18, 2025 | 48.03 | 49.08 | 48.00 | 48.15 | +0.44% | 49,542 |
| Nov 17, 2025 | 49.46 | 49.47 | 47.70 | 47.94 | -3.05% | 31,260 |
Daily open, high, low, close and volume for Rush Enterprises Inc (RUSHB). Showing 249 trading days. Unadjusted prices.