Rush Enterprises, Inc. Class B RUSHB
NASDAQ · United States · Retail Trade
$53.78-0.13 (-0.24%)
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 | $53.53 | -0.70% | $53.72 | $53.73 | $53.14 | 9.56K |
| 2026-09-30 | $53.91 | -1.12% | $55.06 | $55.06 | $53.56 | 102.60K |
| 2026-09-29 | $54.52 | -1.03% | $55.06 | $55.12 | $53.85 | 83.00K |
| 2026-09-28 | $55.09 | -0.18% | $55.24 | $55.38 | $54.29 | 106.20K |
| 2026-09-25 | $55.19 | +0.33% | $55.01 | $56.06 | $54.70 | 97.90K |
| 2026-09-24 | $55.01 | +0.35% | $54.64 | $56.48 | $54.32 | 111.90K |
| 2026-09-23 | $54.82 | +0.66% | $54.46 | $55.00 | $53.99 | 63.80K |
| 2026-09-22 | $54.46 | +1.59% | $53.96 | $54.54 | $53.82 | 72.60K |
| 2026-09-21 | $53.61 | -3.27% | $55.96 | $56.08 | $53.43 | 145.50K |
| 2026-09-18 | $55.42 | -2.77% | $56.94 | $57.28 | $55.21 | 1.89M |
| 2026-09-17 | $57.00 | +5.75% | $54.72 | $57.38 | $54.52 | 571.40K |
| 2026-09-16 | $53.90 | +0.26% | $53.63 | $54.85 | $52.11 | 171.50K |
| 2026-09-15 | $53.76 | +2.21% | $52.27 | $54.01 | $51.86 | 311.00K |
| 2026-09-14 | $52.60 | +5.45% | $49.89 | $52.91 | $49.18 | 325.50K |
| 2026-09-11 | $49.88 | +1.36% | $50.12 | $50.70 | $49.35 | 118.10K |
| 2026-09-10 | $49.21 | -1.68% | $50.02 | $50.02 | $48.56 | 52.10K |
| 2026-09-09 | $50.05 | -1.24% | $50.27 | $50.56 | $49.66 | 43.20K |
| 2026-09-08 | $50.68 | -2.20% | $51.85 | $51.96 | $50.26 | 95.90K |
| 2026-09-04 | $51.82 | +2.65% | $49.86 | $52.08 | $49.86 | 69.60K |
| 2026-09-03 | $50.48 | +2.48% | $49.65 | $51.15 | $49.27 | 78.30K |
| 2026-09-02 | $49.26 | -0.40% | $49.52 | $50.55 | $48.78 | 115.40K |
| 2026-09-01 | $49.46 | -4.57% | $51.50 | $52.62 | $48.54 | 67.70K |
| 2026-08-31 | $51.83 | +1.09% | $51.33 | $51.95 | $50.68 | 73.05K |
| 2026-08-28 | $51.27 | -0.39% | $51.47 | $52.33 | $51.07 | 81.60K |
| 2026-08-27 | $51.47 | +0.68% | $51.01 | $52.91 | $50.67 | 125.25K |
| 2026-08-26 | $51.12 | -1.55% | $52.17 | $52.45 | $50.89 | 76.20K |
| 2026-08-25 | $51.93 | -1.29% | $53.18 | $53.38 | $51.23 | 91.95K |
| 2026-08-24 | $52.61 | -0.32% | $53.04 | $53.94 | $52.43 | 111.45K |
| 2026-08-21 | $52.77 | +2.05% | $52.12 | $52.86 | $51.51 | 91.50K |
| 2026-08-20 | $51.71 | -1.26% | $51.74 | $52.46 | $51.41 | 76.65K |
| 2026-08-19 | $52.37 | -0.54% | $52.96 | $53.14 | $52.21 | 106.50K |
| 2026-08-18 | $52.66 | -1.55% | $53.10 | $53.16 | $52.09 | 54.15K |
| 2026-08-17 | $53.49 | -0.05% | $53.13 | $54.26 | $52.91 | 85.95K |
| 2026-08-14 | $53.51 | +0.05% | $53.67 | $53.80 | $52.91 | 124.35K |
| 2026-08-13 | $53.49 | +2.00% | $53.03 | $53.77 | $52.23 | 224.10K |
| 2026-08-12 | $52.44 | -0.52% | $52.73 | $53.46 | $52.05 | 68.40K |
| 2026-08-11 | $52.71 | +1.40% | $52.23 | $52.71 | $51.93 | 60.90K |
| 2026-08-10 | $51.99 | -1.34% | $52.70 | $53.00 | $51.76 | 85.35K |
| 2026-08-07 | $52.69 | +1.53% | $52.28 | $52.84 | $51.54 | 69.60K |
| 2026-08-06 | $51.90 | -1.83% | $53.33 | $53.57 | $51.73 | 82.20K |
| 2026-08-05 | $52.87 | -2.15% | $54.03 | $54.35 | $52.82 | 112.05K |
| 2026-08-04 | $54.03 | +3.28% | $52.27 | $54.03 | $51.87 | 129.00K |
| 2026-08-03 | $52.31 | +0.95% | $52.55 | $53.14 | $52.16 | 102.45K |
| 2026-07-31 | $51.82 | -0.52% | $51.53 | $52.67 | $51.12 | 130.95K |
| 2026-07-30 | $52.09 | -1.08% | $52.26 | $52.29 | $50.65 | 134.85K |
| 2026-07-29 | $52.66 | +2.25% | $52.13 | $54.07 | $52.13 | 244.80K |
| 2026-07-28 | $51.50 | +0.98% | $51.38 | $51.75 | $50.51 | 105.90K |
| 2026-07-27 | $51.00 | +0.62% | $49.91 | $51.77 | $49.91 | 220.05K |
| 2026-07-24 | $50.69 | +0.38% | $50.81 | $51.57 | $50.20 | 313.20K |
| 2026-07-23 | $50.49 | +0.08% | $49.83 | $50.57 | $49.73 | 195.15K |
| 2026-07-22 | $50.45 | +1.26% | $50.03 | $50.73 | $49.17 | 159.60K |
| 2026-07-21 | $49.83 | +0.39% | $49.40 | $50.01 | $48.84 | 385.65K |
| 2026-07-20 | $49.63 | -1.70% | $50.88 | $50.90 | $49.47 | 123.45K |
| 2026-07-17 | $50.49 | -3.21% | $51.81 | $52.73 | $50.13 | 118.50K |
| 2026-07-16 | $52.17 | +4.85% | $50.07 | $52.20 | $49.18 | 146.85K |
| 2026-07-15 | $49.75 | -0.74% | $50.29 | $50.66 | $49.35 | 109.95K |
| 2026-07-14 | $50.13 | -0.74% | $50.37 | $51.37 | $49.65 | 152.55K |
| 2026-07-13 | $50.50 | -0.07% | $50.53 | $51.27 | $50.17 | 160.50K |
| 2026-07-10 | $50.53 | +0.46% | $50.30 | $51.05 | $50.13 | 118.65K |
| 2026-07-09 | $50.30 | -0.05% | $50.42 | $50.93 | $49.71 | 131.70K |
| 2026-07-08 | $50.33 | +0.69% | $50.12 | $50.33 | $49.20 | 136.65K |
| 2026-07-07 | $49.98 | -3.80% | $51.99 | $52.00 | $49.46 | 122.25K |
| 2026-07-06 | $51.95 | +3.80% | $49.85 | $52.03 | $49.67 | 96.00K |
| 2026-07-02 | $50.05 | -0.16% | $49.99 | $50.60 | $48.83 | 144.75K |
| 2026-07-01 | $50.13 | -1.70% | $51.01 | $51.27 | $49.91 | 112.20K |
| 2026-06-30 | $51.00 | +1.24% | $50.82 | $51.03 | $49.86 | 103.65K |
| 2026-06-29 | $50.37 | -0.46% | $50.13 | $50.57 | $49.23 | 98.40K |
| 2026-06-26 | $50.61 | -0.13% | $50.00 | $50.99 | $49.45 | 639.30K |
| 2026-06-25 | $50.67 | +2.04% | $49.65 | $51.25 | $49.65 | 86.70K |
| 2026-06-24 | $49.66 | +3.54% | $47.95 | $49.69 | $47.95 | 88.20K |
| 2026-06-23 | $47.96 | -1.80% | $48.69 | $48.69 | $47.87 | 126.30K |
| 2026-06-22 | $48.84 | +1.57% | $47.93 | $49.05 | $47.93 | 80.40K |
| 2026-06-18 | $48.09 | +2.78% | $47.13 | $48.57 | $47.13 | 240.00K |
| 2026-06-17 | $46.79 | -1.87% | $48.07 | $48.27 | $46.05 | 132.90K |
| 2026-06-16 | $47.68 | +1.09% | $47.24 | $48.13 | $47.15 | 111.60K |
| 2026-06-15 | $47.17 | -0.24% | $47.28 | $48.29 | $47.05 | 131.85K |
| 2026-06-12 | $47.28 | +1.01% | $46.87 | $48.10 | $46.73 | 110.85K |
| 2026-06-11 | $46.81 | +0.07% | $47.43 | $47.61 | $46.53 | 140.40K |
| 2026-06-10 | $46.77 | +0.20% | $46.49 | $47.10 | $45.15 | 102.00K |
| 2026-06-09 | $46.68 | +5.74% | $45.31 | $46.78 | $45.12 | 124.50K |
| 2026-06-08 | $44.15 | -1.16% | $44.66 | $45.55 | $44.08 | 79.65K |
| 2026-06-05 | $44.67 | +1.84% | $43.52 | $45.18 | $43.52 | 77.55K |
| 2026-06-04 | $43.86 | +1.70% | $43.91 | $43.93 | $43.01 | 87.00K |
| 2026-06-03 | $43.13 | -0.06% | $43.16 | $43.49 | $42.49 | 93.15K |
| 2026-06-02 | $43.15 | +0.75% | $42.45 | $43.49 | $42.45 | 59.85K |
| 2026-06-01 | $42.83 | -1.00% | $42.90 | $43.07 | $42.07 | 52.80K |
| 2026-05-29 | $43.27 | -2.08% | $44.39 | $44.39 | $43.06 | 68.25K |
| 2026-05-28 | $44.19 | -0.45% | $44.29 | $44.49 | $43.75 | 58.95K |
| 2026-05-27 | $44.39 | +1.63% | $43.67 | $44.91 | $43.67 | 104.10K |
| 2026-05-26 | $43.67 | +1.76% | $43.11 | $44.05 | $43.11 | 44.10K |