Rush Enterprises, Inc. - Class A Common Stock (RUSHA)
48.92
-0.76 (-1.53%)
NASDAQ · Last Trade: Sep 19th, 7:04 PM EDT
Historical Prices For Rush Enterprises, Inc. - Class A Common Stock (RUSHA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 49.24 | 49.43 | 47.85 | 48.92 | 1,708,010 | 48.92 |
| 9/17/2026 | 49.91 | 50.29 | 49.36 | 49.68 | 682,629 | 49.68 |
| 9/16/2026 | 49.42 | 50.07 | 48.30 | 49.01 | 630,491 | 49.01 |
| 9/15/2026 | 48.56 | 49.48 | 48.09 | 49.27 | 713,019 | 49.27 |
| 9/14/2026 | 47.96 | 48.76 | 47.83 | 48.63 | 1,228,293 | 48.63 |
| 9/11/2026 | 48.91 | 49.60 | 48.29 | 48.31 | 521,082 | 48.31 |
| 9/10/2026 | 48.89 | 49.04 | 48.02 | 48.19 | 523,119 | 48.19 |
| 9/09/2026 | 49.20 | 49.46 | 48.88 | 49.34 | 436,784 | 49.34 |
| 9/08/2026 | 50.40 | 50.72 | 49.54 | 49.80 | 493,274 | 49.80 |
| 9/04/2026 | 49.57 | 51.04 | 49.57 | 50.95 | 369,928 | 50.95 |
| 9/03/2026 | 49.83 | 50.32 | 49.05 | 50.11 | 434,480 | 50.11 |
| 9/02/2026 | 48.62 | 49.81 | 48.46 | 49.33 | 698,683 | 49.33 |
| 9/01/2026 | 50.99 | 52.20 | 48.17 | 48.75 | 728,465 | 48.75 |
| 8/31/2026 | 76.27 | 77.21 | 76.25 | 76.83 | 306,948 | 51.22 |
| 8/28/2026 | 77.08 | 77.15 | 75.84 | 76.27 | 317,698 | 50.85 |
| 8/27/2026 | 76.38 | 76.93 | 75.82 | 76.62 | 330,963 | 51.08 |
| 8/26/2026 | 77.59 | 78.32 | 76.83 | 76.97 | 238,542 | 51.31 |
| 8/25/2026 | 78.92 | 78.92 | 76.03 | 77.11 | 281,310 | 51.41 |
| 8/24/2026 | 79.27 | 79.79 | 77.70 | 78.73 | 250,537 | 52.49 |
| 8/21/2026 | 77.45 | 79.01 | 76.94 | 78.78 | 390,420 | 52.52 |
| 8/20/2026 | 77.48 | 78.56 | 76.51 | 77.11 | 385,202 | 51.41 |
| 8/19/2026 | 80.42 | 80.53 | 78.28 | 78.33 | 373,889 | 52.22 |
| 8/18/2026 | 82.13 | 82.13 | 79.29 | 79.39 | 690,768 | 52.93 |
| 8/17/2026 | 81.70 | 82.94 | 81.61 | 82.13 | 379,605 | 54.75 |
| 8/14/2026 | 82.42 | 82.52 | 81.73 | 82.23 | 395,299 | 54.82 |
| 8/13/2026 | 81.00 | 83.06 | 80.29 | 82.45 | 571,280 | 54.97 |
| 8/12/2026 | 81.80 | 82.01 | 79.82 | 80.63 | 433,063 | 53.75 |
| 8/11/2026 | 80.77 | 81.70 | 80.03 | 81.59 | 350,784 | 54.39 |
| 8/10/2026 | 80.66 | 80.78 | 79.58 | 80.20 | 546,808 | 35.64 |
| 8/07/2026 | 80.09 | 81.11 | 79.63 | 80.08 | 408,509 | 35.59 |
| 8/06/2026 | 82.66 | 82.66 | 79.46 | 79.73 | 312,428 | 35.44 |
| 8/05/2026 | 83.24 | 83.61 | 81.75 | 81.80 | 269,516 | 36.36 |
| 8/04/2026 | 80.02 | 83.40 | 80.02 | 82.76 | 502,202 | 36.78 |
| 8/03/2026 | 80.21 | 81.83 | 80.21 | 80.95 | 574,250 | 35.98 |
| 7/31/2026 | 80.00 | 81.02 | 78.59 | 79.79 | 695,932 | 35.46 |
| 7/30/2026 | 81.13 | 81.49 | 77.98 | 79.93 | 986,751 | 35.52 |
| 7/29/2026 | 78.90 | 83.50 | 78.29 | 81.62 | 1,158,335 | 36.28 |
| 7/28/2026 | 77.85 | 78.98 | 76.86 | 78.82 | 405,604 | 35.03 |
| 7/27/2026 | 76.98 | 78.20 | 76.47 | 77.00 | 479,056 | 34.22 |
| 7/24/2026 | 76.65 | 77.94 | 76.35 | 76.57 | 269,298 | 34.03 |
| 7/23/2026 | 75.41 | 76.75 | 75.17 | 76.37 | 302,348 | 33.94 |
| 7/22/2026 | 76.26 | 77.25 | 75.66 | 76.35 | 354,180 | 33.93 |
| 7/21/2026 | 75.26 | 76.03 | 73.88 | 75.91 | 411,330 | 33.74 |
| 7/20/2026 | 77.54 | 78.52 | 74.92 | 74.92 | 341,146 | 33.30 |
| 7/17/2026 | 78.50 | 80.17 | 75.94 | 76.89 | 492,577 | 34.17 |
| 7/16/2026 | 75.89 | 79.88 | 75.47 | 79.66 | 705,162 | 35.40 |
| 7/15/2026 | 75.98 | 77.39 | 75.43 | 76.18 | 549,527 | 33.86 |
| 7/14/2026 | 75.71 | 76.11 | 74.75 | 75.86 | 497,534 | 33.72 |
| 7/13/2026 | 75.51 | 76.13 | 74.44 | 75.24 | 396,136 | 33.44 |
| 7/10/2026 | 73.86 | 75.89 | 73.86 | 75.48 | 415,347 | 33.55 |
| 7/09/2026 | 72.73 | 74.13 | 72.52 | 73.94 | 349,250 | 32.86 |
| 7/08/2026 | 72.08 | 72.70 | 70.88 | 72.57 | 340,672 | 32.25 |
| 7/07/2026 | 74.52 | 75.00 | 71.60 | 72.09 | 359,905 | 32.04 |
| 7/06/2026 | 72.96 | 74.85 | 72.00 | 74.52 | 345,575 | 33.12 |
| 7/02/2026 | 72.17 | 73.26 | 71.47 | 73.16 | 311,600 | 32.52 |
| 7/01/2026 | 73.06 | 73.06 | 71.74 | 71.97 | 466,108 | 31.99 |
| 6/30/2026 | 72.25 | 73.04 | 71.20 | 72.98 | 805,291 | 32.44 |
| 6/29/2026 | 71.85 | 72.50 | 70.43 | 72.37 | 717,687 | 32.16 |
| 6/26/2026 | 72.93 | 74.00 | 71.34 | 72.78 | 2,328,936 | 32.35 |
| 6/25/2026 | 72.08 | 74.92 | 71.67 | 73.25 | 365,046 | 32.56 |
| 6/24/2026 | 69.70 | 72.37 | 69.52 | 72.23 | 624,449 | 32.10 |
| 6/23/2026 | 69.71 | 70.64 | 69.41 | 69.59 | 441,820 | 30.93 |
| 6/22/2026 | 70.06 | 70.96 | 68.34 | 70.61 | 470,859 | 31.38 |