Rush Enterprises, Inc. (RUSHA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 45.75 | 45.75 | 43.81 | 43.92 | 43.92 | 458,430 |
| Apr 29, 2024 | 46.91 | 47.18 | 46.17 | 46.32 | 46.32 | 245,400 |
| Apr 26, 2024 | 45.51 | 46.95 | 45.16 | 46.76 | 46.76 | 369,800 |
| Apr 25, 2024 | 46.10 | 46.66 | 44.77 | 45.41 | 45.41 | 400,500 |
| Apr 24, 2024 | 49.54 | 49.54 | 45.37 | 46.44 | 46.44 | 521,000 |
| Apr 23, 2024 | 48.57 | 49.53 | 48.30 | 49.23 | 49.23 | 250,400 |
| Apr 22, 2024 | 48.90 | 49.53 | 48.10 | 48.29 | 48.29 | 345,700 |
| Apr 19, 2024 | 47.72 | 48.77 | 47.72 | 48.71 | 48.71 | 304,600 |
| Apr 18, 2024 | 48.34 | 48.96 | 47.86 | 47.96 | 47.96 | 251,000 |
| Apr 17, 2024 | 49.64 | 49.85 | 47.87 | 47.91 | 47.91 | 282,900 |
| Apr 16, 2024 | 49.11 | 49.62 | 48.48 | 49.11 | 49.11 | 246,900 |
| Apr 15, 2024 | 50.85 | 51.23 | 48.87 | 49.18 | 49.18 | 250,000 |
| Apr 12, 2024 | 50.96 | 51.30 | 50.13 | 50.45 | 50.45 | 185,600 |
| Apr 11, 2024 | 51.18 | 51.56 | 50.25 | 50.98 | 50.98 | 211,900 |
| Apr 10, 2024 | 51.31 | 51.69 | 50.76 | 51.14 | 51.14 | 255,800 |
| Apr 09, 2024 | 52.09 | 52.82 | 51.91 | 52.35 | 52.35 | 265,000 |
| Apr 08, 2024 | 52.49 | 52.73 | 52.20 | 52.52 | 52.52 | 175,900 |
| Apr 05, 2024 | 52.03 | 52.48 | 51.65 | 52.10 | 52.10 | 321,700 |
| Apr 04, 2024 | 52.62 | 52.86 | 51.61 | 51.94 | 51.94 | 186,900 |
| Apr 03, 2024 | 51.44 | 52.83 | 51.44 | 52.36 | 52.36 | 269,300 |
| Apr 02, 2024 | 52.61 | 52.79 | 51.28 | 51.86 | 51.86 | 431,300 |
| Apr 01, 2024 | 53.78 | 53.78 | 52.14 | 52.98 | 52.98 | 335,100 |
| Mar 28, 2024 | 52.98 | 53.72 | 52.87 | 53.52 | 53.52 | 276,700 |
| Mar 27, 2024 | 52.51 | 53.07 | 52.17 | 52.99 | 52.99 | 258,600 |
| Mar 26, 2024 | 51.93 | 52.62 | 51.74 | 52.08 | 52.08 | 308,800 |
| Mar 25, 2024 | 51.91 | 52.41 | 51.60 | 51.72 | 51.72 | 219,500 |
| Mar 22, 2024 | 52.21 | 52.25 | 51.65 | 51.76 | 51.76 | 258,600 |
| Mar 21, 2024 | 51.13 | 52.29 | 51.09 | 52.17 | 52.17 | 313,200 |
| Mar 20, 2024 | 49.72 | 51.64 | 49.15 | 51.03 | 51.03 | 398,900 |
| Mar 19, 2024 | 48.93 | 50.15 | 48.93 | 49.71 | 49.71 | 324,300 |
| Mar 18, 2024 | 49.22 | 50.09 | 48.84 | 49.04 | 49.04 | 437,800 |
| Mar 15, 2024 | 47.83 | 49.31 | 47.83 | 49.24 | 49.24 | 1,199,900 |
| Mar 14, 2024 | 48.24 | 48.47 | 47.87 | 48.32 | 48.32 | 342,500 |
| Mar 13, 2024 | 47.93 | 48.69 | 47.86 | 48.35 | 48.35 | 301,200 |
| Mar 12, 2024 | 47.67 | 48.12 | 47.40 | 48.02 | 48.02 | 149,400 |
| Mar 11, 2024 | 47.69 | 47.94 | 47.10 | 47.63 | 47.63 | 244,900 |
| Mar 08, 2024 | 48.47 | 49.64 | 48.08 | 48.36 | 48.36 | 293,400 |
| Mar 07, 2024 | 48.16 | 48.94 | 47.89 | 47.98 | 47.98 | 249,000 |
| Mar 06, 2024 | 48.88 | 48.88 | 47.69 | 47.71 | 47.71 | 305,500 |
| Mar 05, 2024 | 48.29 | 49.08 | 48.27 | 48.59 | 48.59 | 260,900 |
| Mar 04, 2024 | 48.85 | 49.76 | 48.55 | 48.66 | 48.66 | 300,900 |
| Mar 01, 2024 | 48.69 | 48.90 | 48.19 | 48.86 | 48.86 | 366,800 |
| Feb 29, 2024 | 48.41 | 49.06 | 48.21 | 48.70 | 48.70 | 330,400 |
| Feb 28, 2024 | 47.28 | 48.33 | 47.02 | 47.85 | 47.85 | 321,400 |
| Feb 27, 2024 | 47.46 | 48.02 | 47.09 | 47.72 | 47.72 | 301,400 |
| Feb 26, 2024 | 46.29 | 47.18 | 46.13 | 47.04 | 47.04 | 270,900 |
| Feb 26, 2024 | 0.17 Dividend | |||||
| Feb 23, 2024 | 45.65 | 46.80 | 45.48 | 46.69 | 46.52 | 236,100 |
| Feb 22, 2024 | 45.57 | 46.01 | 45.39 | 45.72 | 45.55 | 270,900 |
| Feb 21, 2024 | 44.83 | 45.66 | 44.78 | 45.54 | 45.37 | 311,000 |
| Feb 20, 2024 | 45.95 | 46.44 | 44.49 | 44.73 | 44.57 | 489,400 |
| Feb 16, 2024 | 48.00 | 48.05 | 46.58 | 46.75 | 46.58 | 549,600 |
| Feb 15, 2024 | 47.40 | 48.92 | 47.14 | 48.20 | 48.02 | 830,200 |
| Feb 14, 2024 | 46.03 | 47.22 | 44.01 | 47.07 | 46.90 | 809,100 |
| Feb 13, 2024 | 46.54 | 47.34 | 45.82 | 46.28 | 46.11 | 362,000 |
| Feb 12, 2024 | 46.99 | 48.49 | 46.99 | 47.81 | 47.64 | 397,100 |
| Feb 09, 2024 | 46.87 | 47.77 | 46.41 | 47.44 | 47.27 | 301,900 |
| Feb 08, 2024 | 46.03 | 46.56 | 45.74 | 46.55 | 46.38 | 256,500 |
| Feb 07, 2024 | 46.05 | 46.91 | 45.88 | 46.25 | 46.08 | 269,500 |
| Feb 06, 2024 | 45.37 | 46.42 | 45.37 | 46.02 | 45.85 | 205,700 |
| Feb 05, 2024 | 45.75 | 46.00 | 45.17 | 45.60 | 45.43 | 182,400 |
| Feb 02, 2024 | 45.59 | 46.50 | 45.24 | 46.31 | 46.14 | 372,200 |
| Feb 01, 2024 | 45.17 | 46.34 | 45.13 | 46.23 | 46.06 | 465,400 |
| Jan 31, 2024 | 46.83 | 47.23 | 44.90 | 44.91 | 44.75 | 461,800 |
| Jan 30, 2024 | 46.03 | 47.11 | 46.03 | 46.78 | 46.61 | 241,200 |
| Jan 29, 2024 | 45.68 | 46.46 | 45.47 | 46.41 | 46.24 | 223,400 |
| Jan 26, 2024 | 46.13 | 46.27 | 45.26 | 45.68 | 45.51 | 349,400 |
| Jan 25, 2024 | 45.23 | 46.06 | 45.02 | 45.75 | 45.58 | 345,400 |
| Jan 24, 2024 | 45.80 | 45.80 | 44.30 | 44.76 | 44.60 | 316,900 |
| Jan 23, 2024 | 45.69 | 45.90 | 45.23 | 45.36 | 45.19 | 296,100 |
| Jan 22, 2024 | 44.63 | 45.50 | 44.44 | 45.31 | 45.15 | 419,800 |
| Jan 19, 2024 | 44.47 | 44.47 | 43.43 | 44.13 | 43.97 | 316,200 |
| Jan 18, 2024 | 43.41 | 44.27 | 43.07 | 44.22 | 44.06 | 572,700 |
| Jan 17, 2024 | 43.06 | 43.49 | 42.77 | 42.92 | 42.76 | 346,800 |
| Jan 16, 2024 | 43.36 | 43.92 | 43.16 | 43.63 | 43.47 | 414,700 |
| Jan 12, 2024 | 44.89 | 44.98 | 43.55 | 43.84 | 43.68 | 378,200 |
| Jan 11, 2024 | 44.29 | 44.57 | 43.71 | 44.31 | 44.15 | 519,100 |
| Jan 10, 2024 | 44.96 | 45.15 | 44.45 | 44.59 | 44.43 | 630,400 |
| Jan 09, 2024 | 45.84 | 46.09 | 45.01 | 45.10 | 44.94 | 699,100 |
| Jan 08, 2024 | 46.12 | 46.76 | 45.95 | 46.48 | 46.31 | 507,600 |
| Jan 05, 2024 | 46.24 | 46.92 | 46.01 | 46.15 | 45.98 | 740,000 |
| Jan 04, 2024 | 47.42 | 47.79 | 46.32 | 46.66 | 46.49 | 548,600 |
| Jan 03, 2024 | 48.68 | 48.68 | 47.08 | 47.16 | 46.99 | 734,300 |
| Jan 02, 2024 | 50.00 | 50.50 | 48.62 | 48.89 | 48.71 | 1,378,500 |
| Dec 29, 2023 | 48.86 | 50.42 | 48.86 | 50.30 | 50.12 | 13,853,000 |
| Dec 28, 2023 | 48.38 | 49.25 | 48.02 | 49.07 | 48.89 | 694,800 |
| Dec 27, 2023 | 48.51 | 49.14 | 48.15 | 48.44 | 48.26 | 570,500 |
| Dec 26, 2023 | 47.31 | 48.72 | 47.03 | 48.46 | 48.28 | 755,200 |
| Dec 22, 2023 | 47.22 | 47.98 | 47.11 | 47.41 | 47.24 | 888,100 |
| Dec 21, 2023 | 47.20 | 47.55 | 46.25 | 46.86 | 46.69 | 1,035,100 |
| Dec 20, 2023 | 47.02 | 48.30 | 46.18 | 46.74 | 46.57 | 1,960,000 |
| Dec 19, 2023 | 43.16 | 44.14 | 42.95 | 43.93 | 43.77 | 384,500 |
| Dec 18, 2023 | 43.48 | 43.53 | 42.49 | 42.80 | 42.64 | 351,300 |
| Dec 15, 2023 | 43.63 | 43.63 | 42.76 | 43.10 | 42.94 | 700,000 |
| Dec 14, 2023 | 42.55 | 43.98 | 42.17 | 43.40 | 43.24 | 474,200 |
| Dec 13, 2023 | 41.01 | 41.98 | 40.45 | 41.87 | 41.72 | 343,500 |
| Dec 12, 2023 | 41.20 | 41.27 | 40.52 | 40.86 | 40.71 | 220,600 |
| Dec 11, 2023 | 40.74 | 41.50 | 40.59 | 41.24 | 41.09 | 314,400 |
| Dec 08, 2023 | 40.19 | 40.90 | 40.18 | 40.60 | 40.45 | 316,100 |
| Dec 07, 2023 | 40.68 | 40.68 | 40.12 | 40.41 | 40.26 | 315,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.