Rush Enterprises, Inc. - RUSHA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	55.89	54.54	54.54	55.89	54.34	321,240
July 02, 2025	54.13	55.5	55.5	55.55	53.55	544,300
July 01, 2025	51.39	54.31	54.31	55	50.89	925,300
June 30, 2025	51.64	51.51	51.51	52	50.96	638,336
June 27, 2025	51.1	51.74	51.74	51.96	50.59	1.42M
June 26, 2025	51	50.99	50.99	51.41	50.33	210,700
June 25, 2025	51.24	50.74	50.74	51.62	50.59	384,930
June 24, 2025	51.02	51.39	51.39	51.4	50.31	295,400
June 23, 2025	49.16	50.63	50.63	50.63	48.93	347,301
June 20, 2025	49.63	49.46	49.46	50.2	49.41	1.26M
June 18, 2025	49.48	49.28	49.28	49.79	48.98	348,608
June 17, 2025	49.81	49.23	49.23	50.15	49.1	289,048
June 16, 2025	50.45	50.4	50.4	51.01	49.54	408,000
June 13, 2025	50.5	49.72	49.72	50.8	49.54	259,444
June 12, 2025	50.74	51.18	51.18	51.22	50.41	298,641
June 11, 2025	52.18	51.27	51.27	52.18	51.13	449,700
June 10, 2025	51.68	52.13	52.13	52.4	51.14	345,205
June 09, 2025	50.94	51.31	51.31	52.1	50.77	404,300
June 06, 2025	51.09	50.62	50.62	51.15	50.4	233,710
June 05, 2025	50.02	50.26	50.26	50.57	49.76	410,600
June 04, 2025	50.05	50.22	50.22	50.56	50.05	336,544
June 03, 2025	49.08	50.45	50.45	50.59	48.97	320,924
June 02, 2025	49.37	49.05	49.05	49.5	48.66	345,135
May 30, 2025	49.38	49.65	49.65	50.37	48.87	494,600
May 29, 2025	49.12	49.14	49.14	50.14	48.52	314,428
May 28, 2025	50.21	48.94	48.94	50.44	48.88	234,449
May 27, 2025	49.7	50.08	50.08	50.25	49.41	274,500
May 23, 2025	48.37	48.92	48.92	49.28	48.37	253,945
May 22, 2025	49.71	49.59	49.59	49.82	49.21	261,200
May 21, 2025	51.01	49.87	49.87	51.43	49.85	431,765
May 20, 2025	51.83	51.59	51.59	52.55	51.21	695,400
May 19, 2025	51.36	51.98	51.98	52.02	51.06	400,200
May 16, 2025	51.73	52.28	52.28	52.33	51.01	452,032
May 15, 2025	51.17	51.69	51.69	52.13	51.17	769,640
May 14, 2025	51.57	51.04	51.04	52.18	50.92	412,107
May 13, 2025	51.64	51.77	51.77	52.19	51.12	549,641
May 12, 2025	50.6	50.74	50.74	51.43	49.57	633,515
May 09, 2025	48.68	48.21	48.21	48.92	47.98	325,103
May 08, 2025	48.53	48.75	48.75	49.09	47.92	356,131
May 07, 2025	48.17	47.79	47.79	48.3	47.47	388,003
May 06, 2025	48.02	48.04	48.04	48.4	47.48	568,413
May 05, 2025	49.62	48.43	48.43	50.02	48.36	680,125
May 02, 2025	50.73	50.55	50.55	52.66	50.44	539,516
May 01, 2025	51.42	50.7	50.7	51.42	49.65	972,500
April 30, 2025	50.35	50.99	50.99	51.5	49.37	659,000
April 29, 2025	50.27	50.89	50.89	51.28	49.9	608,800
April 28, 2025	51.33	50.6	50.6	52.29	49.89	716,326
April 25, 2025	51.8	51.48	51.48	52.45	51.16	388,900
April 24, 2025	51.15	52.26	52.26	52.47	50.51	292,000
April 23, 2025	52.69	51	51	53.54	50.89	328,123
April 22, 2025	50.4	51.42	51.42	51.43	50.01	778,300
April 21, 2025	52.15	49.77	49.77	52.37	49.24	903,422
April 17, 2025	51.45	51.77	51.76	54.3	51.08	451,591
April 16, 2025	52.97	51.11	51.11	53.27	50.62	612,084
April 15, 2025	52.42	52.72	52.72	53.48	51.86	490,768
April 14, 2025	53.03	52.48	52.48	53.03	51.32	463,137
April 11, 2025	51.2	52.84	52.84	52.98	50.93	497,946
April 10, 2025	51.34	52	52	52.77	50.61	717,336
April 09, 2025	48.68	53.22	53.22	53.97	48.68	891,426
April 08, 2025	51.84	49.31	49.31	52.26	48.44	623,625

Rush Enterprises, Inc. (RUSHA) NASDAQ