Rush Enterprises, Inc. (RUSHB) NASDAQ

51.56

-0.13(-0.25%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	51.39	51.56	51.56	52.15	51.39	15,900
November 11, 2025	51.37	51.69	51.5	52.08	50.77	20,600
November 10, 2025	51.07	51.31	51.12	51.76	50.45	29,347
November 07, 2025	49.33	50.64	50.64	50.9	49.28	41,400
November 06, 2025	49.13	49.28	49.28	49.82	48.96	41,100
November 05, 2025	49.68	49.43	49.43	50.91	49.06	52,700
November 04, 2025	49.47	49.67	49.67	50.22	49.11	89,816
November 03, 2025	52.28	50.12	50.12	52.35	50.02	108,600
October 31, 2025	53.13	52.47	52.47	53.8	52.23	26,800
October 30, 2025	53.5	53.55	53.55	55.91	52.93	30,322
October 29, 2025	54.17	54.28	54.28	55.19	53.03	25,300
October 28, 2025	54.27	53.73	53.73	54.92	53.66	21,901
October 27, 2025	55.72	54.52	54.52	56.4	54.51	26,700
October 24, 2025	55.92	55.56	55.56	56.09	55.24	13,900
October 23, 2025	56.51	55.57	55.57	56.7	55.14	26,141
October 22, 2025	57.04	56.39	56.39	57.04	56	17,632
October 21, 2025	56.23	57.04	57.04	57.11	56.1	16,000
October 20, 2025	56.16	56.5	56.5	56.81	55.84	14,345
October 17, 2025	56.37	56.01	56.01	56.54	55.96	27,800
October 16, 2025	56.47	56.44	56.44	56.47	55.87	25,539
October 15, 2025	57.07	56.02	56.02	57.61	55.84	47,637
October 14, 2025	55.92	56.83	56.83	57.77	55.5	48,400
October 13, 2025	55.47	55.78	55.78	56.83	55.22	27,004
October 10, 2025	55.16	55.12	55.12	55.54	54.64	38,800
October 09, 2025	54.98	55.16	55.16	55.35	54.22	32,405
October 08, 2025	53.75	55.23	55.23	55.31	53.75	27,000
October 07, 2025	54.61	53.95	53.95	55.04	53.84	57,800
October 06, 2025	57.13	54.64	54.64	57.38	54.43	55,500
October 03, 2025	57.78	56.66	56.66	59.18	56.42	86,928
October 02, 2025	57.34	57.78	57.78	58	56.98	44,500
October 01, 2025	57.07	57.52	57.52	57.83	56.52	59,500
September 30, 2025	56.42	57.42	57.42	58.25	56.42	62,001
September 29, 2025	57.55	56.99	56.99	57.65	56.62	54,800
September 26, 2025	58.78	57.74	57.74	58.78	57.73	32,970
September 25, 2025	58.07	58.23	58.23	58.72	57.64	44,400
September 24, 2025	58.91	58.42	58.42	59.2	58.03	68,431
September 23, 2025	58.58	58.99	58.99	59.81	58.57	76,100
September 22, 2025	58.37	58.56	58.56	58.94	58.29	65,200
September 19, 2025	59.84	59.03	59.03	59.84	58.02	203,600
September 18, 2025	59.05	59.84	59.84	60.17	58.67	70,600
September 17, 2025	59.01	57.94	57.94	59.73	57.66	45,900
September 16, 2025	58.57	58.98	58.98	59.36	58.13	49,013
September 15, 2025	58.19	58.5	58.5	59.25	57.62	50,046
September 12, 2025	58.56	57.82	57.82	58.86	57.2	59,444
September 11, 2025	56.41	59.11	59.11	59.3	56.41	78,472
September 10, 2025	57.86	56.48	56.48	57.86	56.23	34,511
September 09, 2025	58.23	57.65	57.65	58.23	57.45	33,300
September 08, 2025	58.68	58.98	58.98	58.99	58.36	35,300
September 05, 2025	59.99	59.16	59.16	59.99	58.85	30,611
September 04, 2025	57.89	59.74	59.74	59.74	57.78	29,819
September 03, 2025	57.14	57.67	57.67	57.88	56.79	30,200
September 02, 2025	57.46	57.58	57.58	57.7	57.29	31,200
August 29, 2025	58.47	58.04	58.04	58.47	57.75	16,200
August 28, 2025	58.41	58.72	58.72	58.88	58.3	14,400
August 27, 2025	58.14	59.2	59.2	59.2	58.14	36,300
August 26, 2025	58.74	58.25	58.25	58.9	58.21	38,100
August 25, 2025	57.33	58.41	58.41	58.93	57.33	40,228
August 22, 2025	56.23	59.22	59.22	59.59	56.1	70,812
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