Rush Enterprises, Inc. (RUSHA) NASDAQ

53.64

-0.2584(-0.48%)

Updated at September 30 11:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202557.1856.356.357.7856.24330,300
September 25, 202557.7857.3857.3857.9856.61358,463
September 24, 202558.0858.0958.0958.4557.78314,539
September 23, 202557.9358.3358.3358.7357.64367,300
September 22, 20255757.6657.6657.8956.56307,009
September 19, 202557.5857.0257.0257.5856.31.53M
September 18, 202556.0457.1357.1357.4456.04316,800
September 17, 202556.4855.7855.7857.6955.48408,141
September 16, 202555.9156.1856.1856.4655.31256,941
September 15, 202555.7555.8655.8656.5855.45228,503
September 12, 202557.2155.6655.6657.2155.61242,000
September 11, 202556.857.5957.5957.9156.77321,130
September 10, 202557.4256.7156.7157.9256.54222,640
September 09, 202557.857.5457.5457.9456.98230,800
September 08, 202558.3958.0858.0858.3957.56269,348
September 05, 202558.9658.2458.2459.3558.09284,616
September 04, 202557.3958.5258.5258.5656.99211,410
September 03, 202556.8857.0557.0557.6356.65228,547
September 02, 202556.6857.2857.2857.4656.32264,332
August 29, 202558.0457.457.458.0757.17231,000
August 28, 20255957.8957.895957.51246,600
August 27, 202557.8258.6758.6758.9556.74203,800
August 26, 202558.2958.1958.1958.7857.99247,100
August 25, 202558.3358.1858.1858.9157.13248,500
August 22, 202556.6858.958.959.3756.56407,100
August 21, 202556.2456.2456.2456.4855.26257,300
August 20, 202556.5656.4256.4256.8356.31340,900
August 19, 202556.8256.8356.8357.7356.36395,000
August 18, 202556.4956.5456.5456.9356.32205,500
August 15, 202557.8156.3756.3757.8156.29264,431
August 14, 202557.7757.3557.3558.4257.11327,000
August 13, 202557.3958.9558.9559.1657.25521,213
August 12, 202555.2357.3957.3957.4255.18278,200
August 11, 202555.5254.9354.7455.7854.49261,200
August 08, 202555.255.1655.1655.6855224,300
August 07, 202556.255.255.256.7555.07234,737
August 06, 202556.4755.7355.7356.6955.48300,100
August 05, 202555.1456.4756.4756.5855.08374,630
August 04, 202553.8254.8854.8855.153.48486,634
August 01, 202553.4653.5553.555552.37680,442
July 31, 202554.2354.1454.1455.9753.22672,270
July 30, 202554.653.1253.1255.5452.59684,533
July 29, 202555.2454.5654.5655.2454.14459,431
July 28, 202554.854.7554.7555.1754.42286,136
July 25, 202554.554.8254.8254.9453.83280,619
July 24, 202553.6454.2554.2554.6153.64466,700
July 23, 202553.453.9953.9954.1353.17281,900
July 22, 202550.6452.7552.7552.8750.51503,242
July 21, 202550.6750.4350.4351.1450.41393,500
July 18, 202553.1950.6750.6753.2350.41438,900
July 17, 202552.2552.6552.6552.8751.78375,800
July 16, 202552.2252.1252.1252.8951.48354,401
July 15, 202554.0652.0952.0954.4452.03488,722
July 14, 202553.2553.8853.8854.0753.02356,400
July 11, 202553.5753.6953.6953.8852.65434,600
July 10, 202553.5954.0954.0954.9453.25261,500
July 09, 202553.2153.7353.7353.7452.88283,200
July 08, 202553.3353.0353.0354.0152.79470,713
July 07, 202553.9453.3353.3354.8153.21432,000
July 03, 202555.8954.5454.5455.8954.34321,240