Rush Enterprises, Inc. Class A RUSHA
NASDAQ · United States · Retail Trade
$45.87+0.06 (+0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.83 | +0.04% | $45.80 | $46.03 | $45.43 | 37.81K |
| 2026-09-30 | $45.81 | -1.04% | $46.30 | $46.47 | $45.33 | 870.80K |
| 2026-09-29 | $46.29 | -2.61% | $47.55 | $47.59 | $46.03 | 818.00K |
| 2026-09-28 | $47.53 | -0.92% | $47.50 | $47.92 | $47.00 | 485.50K |
| 2026-09-25 | $47.97 | -0.02% | $47.98 | $48.68 | $47.89 | 457.20K |
| 2026-09-24 | $47.98 | -0.12% | $48.13 | $48.36 | $47.59 | 464.80K |
| 2026-09-23 | $48.04 | -0.48% | $48.13 | $48.61 | $47.40 | 470.80K |
| 2026-09-22 | $48.27 | +0.37% | $48.73 | $48.98 | $47.94 | 714.50K |
| 2026-09-21 | $48.09 | -1.70% | $49.14 | $49.14 | $47.92 | 599.40K |
| 2026-09-18 | $48.92 | -1.53% | $49.24 | $49.43 | $47.85 | 1.71M |
| 2026-09-17 | $49.68 | +1.37% | $49.91 | $50.29 | $49.36 | 682.60K |
| 2026-09-16 | $49.01 | -0.53% | $49.42 | $50.07 | $48.30 | 630.50K |
| 2026-09-15 | $49.27 | +1.32% | $48.56 | $49.49 | $48.09 | 713.00K |
| 2026-09-14 | $48.63 | +0.66% | $47.96 | $48.76 | $47.83 | 1.23M |
| 2026-09-11 | $48.31 | +0.25% | $48.91 | $49.61 | $48.29 | 521.10K |
| 2026-09-10 | $48.19 | -2.33% | $48.89 | $49.04 | $48.02 | 523.10K |
| 2026-09-09 | $49.34 | -0.92% | $49.20 | $49.46 | $48.88 | 436.80K |
| 2026-09-08 | $49.80 | -2.26% | $50.40 | $50.72 | $49.54 | 493.30K |
| 2026-09-04 | $50.95 | +1.68% | $49.57 | $51.04 | $49.57 | 369.90K |
| 2026-09-03 | $50.11 | +1.58% | $49.83 | $50.32 | $49.05 | 434.50K |
| 2026-09-02 | $49.33 | +1.19% | $48.62 | $49.81 | $48.46 | 698.70K |
| 2026-09-01 | $48.75 | -4.82% | $50.99 | $52.20 | $48.18 | 728.30K |
| 2026-08-31 | $51.22 | +0.73% | $50.85 | $51.47 | $50.83 | 460.35K |
| 2026-08-28 | $50.85 | -0.46% | $51.39 | $51.43 | $50.56 | 476.55K |
| 2026-08-27 | $51.08 | -0.45% | $50.92 | $51.29 | $50.55 | 496.50K |
| 2026-08-26 | $51.31 | -0.18% | $51.73 | $52.21 | $51.22 | 357.75K |
| 2026-08-25 | $51.41 | -2.06% | $52.61 | $52.61 | $50.69 | 421.95K |
| 2026-08-24 | $52.49 | -0.06% | $52.85 | $53.19 | $51.80 | 375.75K |
| 2026-08-21 | $52.52 | +2.17% | $51.63 | $52.67 | $51.29 | 585.60K |
| 2026-08-20 | $51.41 | -1.56% | $51.65 | $52.37 | $51.01 | 577.80K |
| 2026-08-19 | $52.22 | -1.34% | $53.61 | $53.69 | $52.19 | 560.85K |
| 2026-08-18 | $52.93 | -3.34% | $54.75 | $54.75 | $52.86 | 1.04M |
| 2026-08-17 | $54.75 | -0.12% | $54.47 | $55.29 | $54.41 | 568.95K |
| 2026-08-14 | $54.82 | -0.27% | $54.95 | $55.01 | $54.49 | 592.95K |
| 2026-08-13 | $54.97 | +2.26% | $54.00 | $55.38 | $53.53 | 856.95K |
| 2026-08-12 | $53.75 | -1.18% | $54.53 | $54.67 | $53.21 | 649.65K |
| 2026-08-11 | $54.39 | +1.73% | $53.85 | $54.47 | $53.35 | 526.20K |
| 2026-08-10 | $53.47 | +0.15% | $53.77 | $53.85 | $53.05 | 820.20K |
| 2026-08-07 | $53.39 | +0.44% | $53.39 | $54.07 | $53.09 | 612.75K |
| 2026-08-06 | $53.15 | -2.53% | $55.11 | $55.11 | $52.97 | 468.60K |
| 2026-08-05 | $54.53 | -1.16% | $55.49 | $55.74 | $54.50 | 404.25K |
| 2026-08-04 | $55.17 | +2.22% | $53.35 | $55.60 | $53.35 | 753.30K |
| 2026-08-03 | $53.97 | +1.47% | $53.47 | $54.55 | $53.47 | 861.30K |
| 2026-07-31 | $53.19 | -0.18% | $53.33 | $54.01 | $52.39 | 1.04M |
| 2026-07-30 | $53.29 | -2.07% | $54.09 | $54.35 | $51.99 | 1.48M |
| 2026-07-29 | $54.41 | +3.55% | $52.60 | $55.67 | $52.19 | 1.74M |
| 2026-07-28 | $52.55 | +2.36% | $51.90 | $52.65 | $51.24 | 608.40K |
| 2026-07-27 | $51.33 | +0.56% | $51.32 | $52.13 | $50.98 | 718.65K |
| 2026-07-24 | $51.05 | +0.26% | $51.10 | $51.96 | $50.90 | 403.95K |
| 2026-07-23 | $50.91 | +0.03% | $50.27 | $51.17 | $50.11 | 453.45K |
| 2026-07-22 | $50.90 | +0.58% | $50.84 | $51.50 | $50.44 | 531.30K |
| 2026-07-21 | $50.61 | +1.32% | $50.17 | $50.69 | $49.25 | 616.95K |
| 2026-07-20 | $49.95 | -2.56% | $51.69 | $52.35 | $49.95 | 511.65K |
| 2026-07-17 | $51.26 | -3.48% | $52.33 | $53.45 | $50.63 | 738.90K |
| 2026-07-16 | $53.11 | +4.57% | $50.59 | $53.25 | $50.31 | 1.06M |
| 2026-07-15 | $50.79 | +0.42% | $50.65 | $51.59 | $50.29 | 824.25K |
| 2026-07-14 | $50.57 | +0.82% | $50.47 | $50.74 | $49.84 | 746.25K |
| 2026-07-13 | $50.16 | -0.32% | $50.34 | $50.75 | $49.63 | 594.15K |
| 2026-07-10 | $50.32 | +2.08% | $49.24 | $50.59 | $49.24 | 622.95K |
| 2026-07-09 | $49.29 | +1.89% | $48.49 | $49.42 | $48.35 | 523.95K |
| 2026-07-08 | $48.38 | +0.67% | $48.05 | $48.47 | $47.25 | 511.05K |
| 2026-07-07 | $48.06 | -3.26% | $49.68 | $50.00 | $47.73 | 539.85K |
| 2026-07-06 | $49.68 | +1.86% | $48.64 | $49.90 | $48.00 | 518.40K |
| 2026-07-02 | $48.77 | +1.65% | $48.11 | $48.84 | $47.65 | 467.40K |
| 2026-07-01 | $47.98 | -1.40% | $48.71 | $48.71 | $47.83 | 699.15K |
| 2026-06-30 | $48.66 | +0.86% | $48.17 | $48.69 | $47.47 | 1.21M |
| 2026-06-29 | $48.25 | -0.56% | $47.90 | $48.33 | $46.95 | 1.08M |
| 2026-06-26 | $48.52 | -0.64% | $48.62 | $49.33 | $47.57 | 3.49M |
| 2026-06-25 | $48.83 | +1.41% | $48.05 | $49.95 | $47.79 | 547.50K |
| 2026-06-24 | $48.15 | +3.79% | $46.47 | $48.25 | $46.35 | 936.60K |
| 2026-06-23 | $46.39 | -1.44% | $46.47 | $47.10 | $46.27 | 662.70K |
| 2026-06-22 | $47.07 | +0.71% | $46.71 | $47.31 | $45.57 | 706.05K |
| 2026-06-18 | $46.74 | +3.21% | $45.77 | $46.95 | $45.77 | 1.41M |
| 2026-06-17 | $45.29 | -3.69% | $46.73 | $47.37 | $44.89 | 725.25K |
| 2026-06-16 | $47.02 | +0.69% | $46.96 | $47.71 | $46.63 | 699.60K |
| 2026-06-15 | $46.70 | +0.10% | $47.09 | $47.72 | $46.53 | 736.65K |
| 2026-06-12 | $46.65 | +1.29% | $46.21 | $46.79 | $45.93 | 873.45K |
| 2026-06-11 | $46.06 | +1.95% | $45.60 | $46.14 | $44.83 | 834.15K |
| 2026-06-10 | $45.18 | -1.12% | $45.97 | $46.67 | $44.77 | 498.75K |
| 2026-06-09 | $45.69 | +1.89% | $45.39 | $46.33 | $45.12 | 1.02M |
| 2026-06-08 | $44.85 | +0.37% | $44.79 | $45.82 | $44.78 | 743.55K |
| 2026-06-05 | $44.68 | +1.36% | $44.08 | $45.10 | $43.79 | 587.25K |
| 2026-06-04 | $44.08 | -0.91% | $45.32 | $45.49 | $44.07 | 990.00K |
| 2026-06-03 | $44.49 | -0.52% | $44.39 | $44.77 | $43.85 | 916.65K |
| 2026-06-02 | $44.72 | +0.24% | $44.61 | $45.60 | $44.20 | 806.40K |
| 2026-06-01 | $44.61 | -3.48% | $45.78 | $45.78 | $44.00 | 1.05M |
| 2026-05-29 | $46.22 | -2.37% | $47.18 | $47.57 | $46.11 | 685.05K |
| 2026-05-28 | $47.34 | -1.54% | $47.87 | $48.04 | $47.13 | 708.45K |
| 2026-05-27 | $48.08 | +2.59% | $47.21 | $48.59 | $47.20 | 579.45K |
| 2026-05-26 | $46.87 | +2.05% | $46.11 | $46.87 | $45.97 | 771.30K |