Rush Enterprises, Inc. - Class A Common Stock (RUSHA)

46.95
+0.76 (1.65%)
NASDAQ · Last Trade: Oct 2nd, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rush Enterprises, Inc. - Class A Common Stock (RUSHA)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202645.8046.8545.3946.19784,39946.19
9/30/202646.3046.4745.3345.81870,82545.81
9/29/202647.5547.5946.0346.28817,95946.28
9/28/202647.5047.9247.0047.53485,50747.53
9/25/202647.9848.6847.8947.97457,23647.97
9/24/202648.1348.3647.5947.98464,81747.98
9/23/202648.1348.6147.4048.04470,86948.04
9/22/202648.7348.9847.9448.27714,45348.27
9/21/202649.1449.1447.9148.09599,38148.09
9/18/202649.2449.4347.8548.921,708,01048.92
9/17/202649.9150.2949.3649.68682,62949.68
9/16/202649.4250.0748.3049.01630,49149.01
9/15/202648.5649.4848.0949.27713,01949.27
9/14/202647.9648.7647.8348.631,228,29348.63
9/11/202648.9149.6048.2948.31521,08248.31
9/10/202648.8949.0448.0248.19523,11948.19
9/09/202649.2049.4648.8849.34436,78449.34
9/08/202650.4050.7249.5449.80493,27449.66
9/04/202649.5751.0449.5750.95369,92850.81
9/03/202649.8350.3249.0550.11434,48049.97
9/02/202648.6249.8148.4649.33698,68349.19
9/01/202650.9952.2048.1748.75728,46548.61
8/31/202676.2777.2176.2576.83306,94851.08
8/28/202677.0877.1575.8476.27317,69850.70
8/27/202676.3876.9375.8276.62330,96350.94
8/26/202677.5978.3276.8376.97238,54251.17
8/25/202678.9278.9276.0377.11281,31051.26
8/24/202679.2779.7977.7078.73250,53752.34
8/21/202677.4579.0176.9478.78390,42052.37
8/20/202677.4878.5676.5177.11385,20251.26
8/19/202680.4280.5378.2878.33373,88952.07
8/18/202682.1382.1379.2979.39690,76852.78
8/17/202681.7082.9481.6182.13379,60554.60
8/14/202682.4282.5281.7382.23395,29954.67
8/13/202681.0083.0680.2982.45571,28054.81
8/12/202681.8082.0179.8280.63433,06353.60
8/11/202680.7781.7080.0381.59350,78454.24
8/10/202680.6680.7879.5880.20546,80853.32
8/07/202680.0981.1179.6380.08408,50953.24
8/06/202682.6682.6679.4679.73312,42853.00
8/05/202683.2483.6181.7581.80269,51654.38
8/04/202680.0283.4080.0282.76502,20255.02
8/03/202680.2181.8380.2180.95574,25053.82
7/31/202680.0081.0278.5979.79695,93253.04
7/30/202681.1381.4977.9879.93986,75153.14
7/29/202678.9083.5078.2981.621,158,33554.26
7/28/202677.8578.9876.8678.82405,60452.40
7/27/202676.9878.2076.4777.00479,05651.19
7/24/202676.6577.9476.3576.57269,29850.90
7/23/202675.4176.7575.1776.37302,34850.77
7/22/202676.2677.2575.6676.35354,18050.76
7/21/202675.2676.0373.8875.91411,33050.46
7/20/202677.5478.5274.9274.92341,14649.81
7/17/202678.5080.1775.9476.89492,57751.12
7/16/202675.8979.8875.4779.66705,16252.96
7/15/202675.9877.3975.4376.18549,52750.64
7/14/202675.7176.1174.7575.86497,53450.43
7/13/202675.5176.1374.4475.24396,13650.02
7/10/202673.8675.8973.8675.48415,34750.18
7/09/202672.7374.1372.5273.94349,25049.15
7/08/202672.0872.7070.8872.57340,67248.24
7/07/202674.5275.0071.6072.09359,90547.92
7/06/202672.9674.8572.0074.52345,57549.54
7/02/202672.1773.2671.4773.16311,60048.64