Rush Enterprises, Inc. (RUSHB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 41.66 | 41.66 | 40.65 | 40.98 | 40.98 | 8,746 |
| May 02, 2024 | 41.15 | 41.71 | 40.90 | 40.94 | 40.94 | 14,100 |
| May 01, 2024 | 41.00 | 41.57 | 40.23 | 40.33 | 40.33 | 17,900 |
| Apr 30, 2024 | 42.51 | 42.51 | 40.57 | 40.91 | 40.91 | 30,400 |
| Apr 29, 2024 | 44.51 | 45.07 | 43.63 | 43.85 | 43.85 | 5,200 |
| Apr 26, 2024 | 43.49 | 44.54 | 42.77 | 44.54 | 44.54 | 41,500 |
| Apr 25, 2024 | 43.00 | 43.00 | 41.78 | 42.13 | 42.13 | 35,800 |
| Apr 24, 2024 | 45.50 | 45.88 | 43.00 | 43.53 | 43.53 | 24,500 |
| Apr 23, 2024 | 46.82 | 47.00 | 46.22 | 46.46 | 46.46 | 11,400 |
| Apr 22, 2024 | 47.17 | 47.17 | 45.90 | 46.00 | 46.00 | 13,700 |
| Apr 19, 2024 | 44.91 | 46.52 | 44.91 | 46.52 | 46.52 | 17,700 |
| Apr 18, 2024 | 45.97 | 46.43 | 45.10 | 45.31 | 45.31 | 27,200 |
| Apr 17, 2024 | 45.97 | 46.02 | 45.33 | 45.60 | 45.60 | 12,700 |
| Apr 16, 2024 | 46.37 | 47.25 | 46.37 | 46.84 | 46.84 | 13,100 |
| Apr 15, 2024 | 48.69 | 49.64 | 47.00 | 47.23 | 47.23 | 7,600 |
| Apr 12, 2024 | 49.56 | 49.78 | 48.33 | 48.61 | 48.61 | 12,300 |
| Apr 11, 2024 | 49.14 | 49.48 | 48.66 | 49.36 | 49.36 | 14,700 |
| Apr 10, 2024 | 49.33 | 50.00 | 48.70 | 49.20 | 49.20 | 18,500 |
| Apr 09, 2024 | 50.58 | 50.98 | 50.42 | 50.42 | 50.42 | 8,500 |
| Apr 08, 2024 | 50.69 | 51.54 | 50.69 | 51.01 | 51.01 | 7,500 |
| Apr 05, 2024 | 51.08 | 51.15 | 50.78 | 50.99 | 50.99 | 8,200 |
| Apr 04, 2024 | 51.22 | 52.08 | 50.55 | 50.55 | 50.55 | 18,300 |
| Apr 03, 2024 | 51.86 | 51.86 | 50.81 | 50.82 | 50.82 | 35,400 |
| Apr 02, 2024 | 51.07 | 51.75 | 50.24 | 51.32 | 51.32 | 35,000 |
| Apr 01, 2024 | 52.97 | 53.31 | 52.03 | 52.51 | 52.51 | 9,400 |
| Mar 28, 2024 | 53.07 | 53.35 | 52.98 | 53.29 | 53.29 | 10,200 |
| Mar 27, 2024 | 51.85 | 52.92 | 51.85 | 52.92 | 52.92 | 15,300 |
| Mar 26, 2024 | 51.77 | 52.27 | 51.41 | 51.58 | 51.58 | 14,900 |
| Mar 25, 2024 | 52.00 | 52.26 | 51.63 | 51.98 | 51.98 | 17,500 |
| Mar 22, 2024 | 52.84 | 52.84 | 51.62 | 51.87 | 51.87 | 24,700 |
| Mar 21, 2024 | 52.00 | 52.95 | 52.00 | 52.94 | 52.94 | 17,500 |
| Mar 20, 2024 | 50.89 | 52.41 | 50.60 | 52.13 | 52.13 | 33,600 |
| Mar 19, 2024 | 50.71 | 51.03 | 50.53 | 50.99 | 50.99 | 20,000 |
| Mar 18, 2024 | 50.80 | 51.06 | 50.19 | 50.30 | 50.30 | 16,900 |
| Mar 15, 2024 | 48.68 | 50.64 | 48.68 | 50.64 | 50.64 | 46,400 |
| Mar 14, 2024 | 49.73 | 49.86 | 49.00 | 49.37 | 49.37 | 19,700 |
| Mar 13, 2024 | 49.80 | 50.33 | 49.46 | 50.23 | 50.23 | 19,400 |
| Mar 12, 2024 | 48.81 | 49.68 | 48.81 | 49.68 | 49.68 | 15,800 |
| Mar 11, 2024 | 49.60 | 49.80 | 48.95 | 49.07 | 49.07 | 13,300 |
| Mar 08, 2024 | 50.60 | 51.05 | 49.99 | 50.06 | 50.06 | 13,600 |
| Mar 07, 2024 | 48.13 | 50.42 | 48.13 | 50.05 | 50.05 | 12,400 |
| Mar 06, 2024 | 51.00 | 51.00 | 49.53 | 49.95 | 49.95 | 23,100 |
| Mar 05, 2024 | 51.01 | 51.21 | 50.37 | 50.52 | 50.52 | 18,800 |
| Mar 04, 2024 | 51.59 | 52.03 | 50.93 | 50.93 | 50.93 | 14,600 |
| Mar 01, 2024 | 50.77 | 51.11 | 50.31 | 51.00 | 51.00 | 12,000 |
| Feb 29, 2024 | 50.25 | 51.28 | 50.02 | 50.43 | 50.43 | 33,000 |
| Feb 28, 2024 | 49.32 | 50.44 | 49.32 | 50.23 | 50.23 | 13,900 |
| Feb 27, 2024 | 49.44 | 50.12 | 49.44 | 49.85 | 49.85 | 13,100 |
| Feb 26, 2024 | 48.94 | 49.82 | 48.94 | 49.55 | 49.55 | 16,200 |
| Feb 26, 2024 | 0.17 Dividend | |||||
| Feb 23, 2024 | 48.66 | 49.35 | 48.66 | 49.12 | 48.95 | 9,600 |
| Feb 22, 2024 | 47.79 | 48.19 | 47.71 | 48.14 | 47.97 | 23,700 |
| Feb 21, 2024 | 45.73 | 48.22 | 45.73 | 47.84 | 47.67 | 24,900 |
| Feb 20, 2024 | 48.77 | 48.82 | 47.17 | 47.28 | 47.12 | 25,900 |
| Feb 16, 2024 | 51.66 | 51.66 | 49.23 | 49.64 | 49.47 | 17,600 |
| Feb 15, 2024 | 49.50 | 51.83 | 49.50 | 51.66 | 51.48 | 17,600 |
| Feb 14, 2024 | 49.90 | 49.90 | 47.35 | 49.46 | 49.29 | 14,300 |
| Feb 13, 2024 | 50.20 | 50.20 | 48.07 | 48.57 | 48.40 | 28,800 |
| Feb 12, 2024 | 50.30 | 51.28 | 50.30 | 50.91 | 50.73 | 19,700 |
| Feb 09, 2024 | 49.50 | 50.52 | 49.37 | 49.94 | 49.77 | 60,700 |
| Feb 08, 2024 | 48.50 | 49.38 | 48.48 | 49.38 | 49.21 | 10,100 |
| Feb 07, 2024 | 48.74 | 49.42 | 48.58 | 48.76 | 48.59 | 14,200 |
| Feb 06, 2024 | 48.10 | 49.14 | 48.10 | 48.49 | 48.32 | 9,300 |
| Feb 05, 2024 | 48.17 | 48.54 | 47.41 | 48.07 | 47.90 | 17,900 |
| Feb 02, 2024 | 48.08 | 49.16 | 48.08 | 48.76 | 48.59 | 17,900 |
| Feb 01, 2024 | 48.70 | 48.92 | 47.92 | 48.92 | 48.75 | 11,800 |
| Jan 31, 2024 | 48.03 | 48.03 | 47.27 | 47.27 | 47.11 | 13,200 |
| Jan 30, 2024 | 49.30 | 49.61 | 49.30 | 49.40 | 49.23 | 5,700 |
| Jan 29, 2024 | 48.63 | 49.24 | 48.63 | 49.24 | 49.07 | 5,900 |
| Jan 26, 2024 | 48.63 | 48.63 | 47.75 | 48.16 | 47.99 | 10,200 |
| Jan 25, 2024 | 47.85 | 48.63 | 47.67 | 48.63 | 48.46 | 13,600 |
| Jan 24, 2024 | 47.92 | 48.07 | 46.68 | 47.07 | 46.91 | 17,700 |
| Jan 23, 2024 | 48.32 | 48.32 | 47.41 | 47.46 | 47.30 | 28,000 |
| Jan 22, 2024 | 46.59 | 47.88 | 46.59 | 47.71 | 47.54 | 11,900 |
| Jan 19, 2024 | 46.83 | 46.83 | 45.76 | 46.57 | 46.41 | 7,700 |
| Jan 18, 2024 | 46.05 | 46.60 | 45.83 | 46.43 | 46.27 | 12,000 |
| Jan 17, 2024 | 45.27 | 45.78 | 45.00 | 45.19 | 45.03 | 9,900 |
| Jan 16, 2024 | 45.79 | 46.00 | 45.64 | 45.86 | 45.70 | 16,600 |
| Jan 12, 2024 | 47.27 | 47.27 | 46.08 | 46.08 | 45.92 | 13,300 |
| Jan 11, 2024 | 46.44 | 46.93 | 46.43 | 46.75 | 46.59 | 15,300 |
| Jan 10, 2024 | 47.10 | 47.28 | 46.91 | 47.28 | 47.12 | 11,900 |
| Jan 09, 2024 | 48.52 | 48.52 | 47.59 | 47.60 | 47.44 | 14,800 |
| Jan 08, 2024 | 48.46 | 49.33 | 48.46 | 49.13 | 48.96 | 16,200 |
| Jan 05, 2024 | 49.33 | 49.74 | 48.53 | 48.66 | 48.49 | 17,000 |
| Jan 04, 2024 | 50.25 | 50.50 | 49.43 | 49.72 | 49.55 | 12,300 |
| Jan 03, 2024 | 52.03 | 52.03 | 49.91 | 49.93 | 49.76 | 31,600 |
| Jan 02, 2024 | 52.33 | 52.94 | 51.81 | 52.07 | 51.89 | 14,300 |
| Dec 29, 2023 | 52.34 | 53.11 | 52.32 | 52.98 | 52.80 | 23,700 |
| Dec 28, 2023 | 51.91 | 52.54 | 51.77 | 52.15 | 51.97 | 15,300 |
| Dec 27, 2023 | 52.00 | 52.42 | 51.71 | 51.91 | 51.73 | 7,400 |
| Dec 26, 2023 | 50.61 | 52.09 | 50.61 | 51.86 | 51.68 | 22,400 |
| Dec 22, 2023 | 50.63 | 50.77 | 50.24 | 50.74 | 50.56 | 23,400 |
| Dec 21, 2023 | 50.20 | 50.20 | 49.28 | 49.87 | 49.70 | 11,400 |
| Dec 20, 2023 | 50.78 | 51.72 | 49.55 | 49.68 | 49.51 | 81,700 |
| Dec 19, 2023 | 46.65 | 47.75 | 46.65 | 47.55 | 47.39 | 24,200 |
| Dec 18, 2023 | 46.70 | 46.99 | 46.24 | 46.51 | 46.35 | 15,700 |
| Dec 15, 2023 | 47.00 | 47.00 | 46.41 | 46.81 | 46.65 | 52,300 |
| Dec 14, 2023 | 45.75 | 47.58 | 45.44 | 47.17 | 47.01 | 53,400 |
| Dec 13, 2023 | 45.35 | 46.93 | 45.06 | 45.73 | 45.57 | 96,900 |
| Dec 12, 2023 | 45.48 | 45.95 | 45.16 | 45.51 | 45.35 | 17,100 |
| *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.