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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	55	55.8	55.8	55.96	53.79	62,902
August 20, 2025	57.04	55.59	55.59	57.04	55.59	49,437
August 19, 2025	56.15	56.98	56.98	57.12	55.91	69,400
August 18, 2025	56.5	55.82	55.82	56.64	55.71	55,000
August 15, 2025	57.68	56.03	56.03	57.98	55.72	46,148
August 14, 2025	58.81	57.18	57.18	58.81	56.38	43,406
August 13, 2025	58.53	59.82	59.82	60	57.8	59,447
August 12, 2025	55.72	57.95	57.95	57.95	55.33	117,900
August 11, 2025	55.7	55.22	55.03	56.2	54.59	73,307
August 08, 2025	54.67	55.23	55.23	55.37	53.92	100,500
August 07, 2025	55.07	54.45	54.45	55.18	54.36	48,214
August 06, 2025	54.7	54.89	54.89	55.1	53.87	73,839
August 05, 2025	53.64	54.61	54.61	55.23	53.31	60,402
August 04, 2025	52.91	53.38	53.38	53.67	52.25	78,538
August 01, 2025	53.2	52.36	52.36	54.17	52.36	58,345
July 31, 2025	52.6	54.31	54.31	55.8	52.6	28,400
July 30, 2025	55.21	53.33	53.33	55.21	52.84	52,200
July 29, 2025	55.42	54.59	54.59	55.75	54.45	37,400
July 28, 2025	55.18	54.8	54.8	55.18	54.33	33,107
July 25, 2025	54.31	55.12	55.12	55.31	54.31	19,300
July 24, 2025	54.62	54.42	54.42	54.67	54.08	16,900
July 23, 2025	53.89	54.74	54.74	54.9	53.89	20,134
July 22, 2025	52.32	53.62	53.62	54.05	52.32	42,113
July 21, 2025	52.92	52.26	52.26	52.92	51.99	39,623
July 18, 2025	54.06	52.46	52.46	54.06	52	36,400
July 17, 2025	53.1	53.65	53.65	54.18	52.98	60,300
July 16, 2025	53.48	53.32	53.32	53.63	52.68	30,900
July 15, 2025	53.83	53.19	53.19	54.7	53.13	76,239
July 14, 2025	53.76	54.72	54.72	54.87	53.35	98,905
July 11, 2025	54.85	54.02	54.02	54.85	53.89	160,100
July 10, 2025	53.91	55.46	55.46	55.73	53.91	167,300
July 09, 2025	54.19	54.35	54.35	54.53	53.49	68,000
July 08, 2025	54.21	53.49	53.49	54.85	53.1	104,441
July 07, 2025	55.42	54.26	54.26	55.88	54.13	67,900
July 03, 2025	55.95	55.66	55.66	56.14	54.99	80,243
July 02, 2025	54.62	55.4	55.4	55.73	54.48	44,529
July 01, 2025	52	54.81	54.81	56.08	52	102,400
June 30, 2025	53.63	52.48	52.48	53.65	52.29	54,400
June 27, 2025	53	53.66	53.66	54.27	51.86	298,226
June 26, 2025	51.65	52.58	52.58	52.58	51.6	109,116
June 25, 2025	52.01	51.72	51.72	52.3	50.51	79,929
June 24, 2025	52.08	52.33	52.33	52.8	51.25	89,400
June 23, 2025	50.62	51.39	51.39	51.55	49.95	76,400
June 20, 2025	51.09	50.8	50.8	52.02	50.57	148,008
June 18, 2025	49.79	50.52	50.52	51.21	49.25	113,508
June 17, 2025	50.14	49.85	49.85	50.79	49.68	108,200
June 16, 2025	50.82	50.81	50.81	51.61	50.19	133,801
June 13, 2025	51.58	50.31	50.31	51.84	49.73	102,700
June 12, 2025	52.2	52.43	52.43	52.8	51.76	104,900
June 11, 2025	52.78	53.01	53.01	53.3	52.03	66,536
June 10, 2025	52.09	52.63	52.63	52.89	52.09	23,126
June 09, 2025	52.48	51.53	51.53	52.93	51.53	45,200
June 06, 2025	53.2	52.69	52.69	53.2	52.21	15,100
June 05, 2025	51.86	52.15	52.15	53.15	51.81	14,348
June 04, 2025	52.13	52.07	52.07	52.39	51.79	18,000
June 03, 2025	51.18	52.12	52.12	52.44	51.18	19,321
June 02, 2025	51.89	51.27	51.27	51.89	51.03	18,700
May 30, 2025	52.15	52.22	52.22	52.72	51.89	27,400
May 29, 2025	52.77	51.71	51.71	52.77	51.21	23,928
May 28, 2025	54.2	51.8	51.8	54.2	51.8	28,831

Rush Enterprises, Inc. (RUSHB) NASDAQ