Dark

RUSHA
Rush Enterprises Inc
stock NASDAQ

At Close

Jul 18, 2025 3:59:46 PM EDT

50.65USD-3.799%(-2.00)438,857

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.65)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

50.67USD+0.039%(+0.02)1,025

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	53.19	53.2300	50.4100	50.67	-3.761%	438,857	0.000%
2025-07-17	52.25	52.8700	51.7800	52.65	+1.017%	375,768	-3.761%
2025-07-16	52.22	52.8900	51.4800	52.12	+0.058%	354,401	-2.782%
2025-07-15	54.06	54.4400	52.0300	52.09	-3.322%	488,722	-2.726%
2025-07-14	53.25	54.0650	53.0200	53.88	+0.354%	356,398	-5.958%
2025-07-11	53.57	53.8800	52.6500	53.69	-0.740%	434,590	-5.625%
2025-07-10	53.59	54.9400	53.2500	54.09	+0.670%	261,472	-6.323%
2025-07-09	53.21	53.7400	52.8800	53.73	+1.320%	283,195	-5.695%
2025-07-08	53.33	54.0100	52.7850	53.03	-0.563%	470,713	-4.450%
2025-07-07	53.94	54.8050	53.2100	53.33	-2.219%	431,950	-4.988%
2025-07-03	55.89	55.8900	54.3400	54.54	-1.730%	321,199	-7.096%
2025-07-02	54.13	55.5500	53.5450	55.50	+2.191%	544,279	-8.703%
2025-07-01	51.39	55.0000	50.8900	54.31	+5.436%	925,300	-6.702%
2025-06-30	51.64	52.0000	50.9600	51.51	-0.445%	638,336	-1.631%
2025-06-27	51.10	51.9600	50.5900	51.74	+1.471%	1,417,803	-2.068%
2025-06-26	51.00	51.4050	50.3300	50.99	+0.493%	210,664	-0.628%
2025-06-25	51.24	51.6200	50.5900	50.74	-1.265%	384,930	-0.138%
2025-06-24	51.02	51.4000	50.3100	51.39	+1.501%	295,355	-1.401%
2025-06-23	49.16	50.6300	48.9300	50.63	+2.366%	347,301	+0.079%
2025-06-20	49.63	50.1950	49.4100	49.46	+0.365%	1,260,733	+2.446%
2025-06-18	49.48	49.7900	48.9800	49.28	+0.102%	348,608	+2.821%
2025-06-17	49.81	50.1500	49.1000	49.23	-2.321%	289,048	+2.925%
2025-06-16	50.45	51.0100	49.5400	50.40	+1.368%	407,957	+0.536%
2025-06-13	50.50	50.8045	49.5350	49.72	-2.853%	259,444	+1.911%
2025-06-12	50.74	51.2165	50.4050	51.18	-0.176%	298,641	-0.996%
2025-06-11	52.18	52.1800	51.1310	51.27	-1.650%	449,676	-1.170%
2025-06-10	51.68	52.3950	51.1400	52.13	+1.598%	345,205	-2.801%
2025-06-09	50.94	52.0950	50.7700	51.31	+1.363%	404,284	-1.247%
2025-06-06	51.09	51.1500	50.3950	50.62	+0.716%	233,710	+0.099%
2025-06-05	50.02	50.5700	49.7600	50.26	+0.080%	410,570	+0.816%
2025-06-04	50.30	50.7000	49.8500	50.22	-0.456%	368,082	+0.896%
2025-06-03	49.08	50.5900	48.9700	50.45	+2.854%	320,924	+0.436%
2025-06-02	49.37	49.5000	48.6601	49.05	-1.208%	345,135	+3.303%
2025-05-30	49.38	50.3699	48.8650	49.65	+1.038%	494,574	+2.054%
2025-05-29	49.12	50.1350	48.5200	49.14	+0.409%	314,428	+3.114%
2025-05-28	50.21	50.4400	48.8800	48.94	-2.276%	234,449	+3.535%
2025-05-27	49.70	50.2500	49.4100	50.08	+2.371%	274,458	+1.178%
2025-05-23	48.37	49.2800	48.3700	48.92	-1.351%	253,945	+3.577%
2025-05-22	49.71	49.8200	49.2100	49.59	-0.561%	261,154	+2.178%
2025-05-21	51.01	51.4300	49.8500	49.87	-3.334%	431,795	+1.604%
2025-05-20	51.83	52.5500	51.2050	51.59	-0.750%	695,388	-1.783%
2025-05-19	51.36	52.0200	51.0600	51.98	-0.574%	400,169	-2.520%
2025-05-16	51.73	52.3300	51.0100	52.28	+1.141%	452,032	-3.080%
2025-05-15	51.17	52.1300	51.1700	51.69	+1.274%	769,640	-1.973%
2025-05-14	51.57	52.1750	50.9200	51.04	-1.410%	412,107	-0.725%
2025-05-13	51.64	52.1900	51.1150	51.77	+2.030%	549,671	-2.125%
2025-05-12	50.60	51.4300	49.5700	50.74	+5.248%	633,515	-0.138%
2025-05-09	48.68	48.9150	47.9800	48.21	-1.108%	325,103	+5.103%
2025-05-08	48.53	49.0850	47.9200	48.75	+2.009%	356,131	+3.938%
2025-05-07	48.17	48.3000	47.4700	47.79	-0.520%	388,003	+6.026%
2025-05-06	48.02	48.4000	47.4800	48.04	-0.805%	568,413	+5.475%
2025-05-05	49.62	50.0200	48.3600	48.43	-4.194%	680,125	+4.625%
2025-05-02	50.73	52.6600	50.4400	50.55	-0.296%	539,516	+0.237%
2025-05-01	51.42	51.4200	49.6500	50.70	-0.569%	972,470	-0.059%
2025-04-30	50.35	51.5000	49.3700	50.99	+0.197%	658,960	-0.628%
2025-04-29	50.27	51.2800	49.9000	50.89	+0.573%	608,773	-0.432%
2025-04-28	51.33	52.2900	49.8900	50.60	-1.709%	716,326	+0.138%
2025-04-25	51.80	52.4500	51.1600	51.48	-1.493%	388,881	-1.573%
2025-04-24	51.15	52.4700	50.5101	52.26	+2.471%	291,985	-3.042%
2025-04-23	52.69	53.5400	50.8900	51.00	-0.817%	328,123	-0.647%
2025-04-22	50.40	51.4300	50.0100	51.42	+3.315%	778,274	-1.459%
2025-04-21	52.15	52.3700	49.2400	49.77	-3.863%	903,422	+1.808%
2025-04-17	51.45	54.3020	50.9900	51.77	+0.739%	462,893	-2.125%
2025-04-16	52.97	53.2700	50.6200	51.39	-2.523%	816,417	-1.401%
2025-04-15	52.42	53.4800	51.8600	52.72	+0.457%	491,168	-3.888%
2025-04-14	53.03	53.0300	51.3150	52.48	-0.681%	463,137	-3.449%
2025-04-11	51.20	52.9800	50.9300	52.84	+1.615%	497,946	-4.107%
2025-04-10	51.34	52.7700	50.6100	52.00	-2.292%	717,336	-2.558%
2025-04-09	48.68	53.9700	48.6800	53.22	+7.929%	891,426	-4.791%
2025-04-08	51.84	52.2600	48.4400	49.31	-1.380%	623,625	+2.758%
2025-04-07	48.40	52.4300	47.0600	50.00	-0.715%	709,877	+1.340%
2025-04-04	49.30	51.4300	48.8600	50.36	-2.630%	857,691	+0.616%
2025-04-03	52.90	53.4650	51.0324	51.72	-7.692%	606,513	-2.030%
2025-04-02	54.37	56.3850	54.3700	56.03	+1.064%	405,529	-9.566%
2025-04-01	53.12	55.6100	52.9900	55.44	+3.801%	688,569	-8.604%
2025-03-31	52.89	53.8000	52.3700	53.41	-0.299%	470,404	-5.130%
2025-03-28	55.26	55.4700	53.1450	53.57	-3.006%	276,968	-5.413%
2025-03-27	55.56	55.6800	54.9600	55.23	-0.683%	520,740	-8.256%
2025-03-26	55.97	56.3280	55.2600	55.61	-0.126%	283,197	-8.883%
2025-03-25	55.76	56.1900	55.0100	55.68	-0.143%	297,299	-8.998%
2025-03-24	54.41	55.9590	54.4100	55.76	+4.361%	471,744	-9.128%
2025-03-21	53.68	53.7366	52.5400	53.43	-1.092%	791,913	-5.166%
2025-03-20	53.95	55.3500	53.9500	54.02	-0.953%	386,500	-6.201%
2025-03-19	53.14	55.4800	53.0700	54.54	+3.100%	472,612	-7.096%
2025-03-18	53.70	54.7400	52.8000	52.90	-1.946%	440,773	-4.216%
2025-03-17	53.11	54.3300	52.8700	53.95	+0.653%	367,697	-6.080%
2025-03-14	52.28	53.7350	51.9900	53.60	+3.057%	354,814	-5.466%
2025-03-13	54.03	55.0500	51.5000	52.01	-3.721%	473,541	-2.576%
2025-03-12	55.06	55.7000	53.7600	54.02	-1.080%	267,567	-6.201%
2025-03-11	54.69	55.4600	54.0300	54.61	+0.257%	287,341	-7.215%
2025-03-10	54.76	55.7000	54.1200	54.47	-1.679%	319,261	-6.976%
2025-03-07	55.04	55.7350	54.1100	55.40	-0.198%	213,144	-8.538%
2025-03-06	55.84	56.0700	55.1450	55.51	-1.508%	307,389	-8.719%
2025-03-05	55.05	56.4200	54.9700	56.36	+2.473%	269,464	-10.096%
2025-03-04	56.10	56.1000	54.6647	55.00	-3.509%	321,908	-7.873%
2025-03-03	58.45	58.9800	56.8050	57.00	-2.263%	343,124	-11.105%
2025-02-28	58.17	58.6850	57.6200	58.32	+0.552%	390,360	-13.117%
2025-02-27	58.00	58.9700	57.7500	58.00	+0.311%	309,330	-12.638%
2025-02-26	57.30	59.1700	57.1750	57.82	+1.635%	380,884	-12.366%
2025-02-25	55.64	57.6400	55.2100	56.89	+3.043%	442,820	-10.933%
2025-02-24	56.13	57.3000	55.0600	55.21	-0.915%	428,061	-8.223%
2025-02-21	59.01	59.0100	55.5900	55.72	-4.425%	362,144	-9.063%
2025-02-20	61.41	61.6600	57.8200	58.30	-5.953%	346,173	-13.087%
2025-02-19	61.23	65.4300	60.6750	61.99	+1.341%	618,796	-18.261%
2025-02-18	60.44	61.2900	59.9500	61.17	+1.158%	280,856	-17.165%
2025-02-14	60.00	60.8400	59.8000	60.47	+1.647%	212,545	-16.206%
2025-02-13	59.37	59.6800	58.7900	59.49	+1.002%	214,640	-14.826%
2025-02-12	58.46	59.4600	58.4600	58.90	-1.274%	218,322	-13.973%
2025-02-11	59.15	60.2287	59.1500	59.66	-0.017%	294,689	-15.069%
2025-02-10	62.52	62.5200	59.1800	59.67	-3.054%	407,475	-15.083%
2025-02-07	60.35	61.7900	59.3400	61.55	+1.501%	508,195	-17.677%
2025-02-06	61.50	61.7500	60.5750	60.64	-0.672%	274,827	-16.441%
2025-02-05	60.32	61.4100	60.0158	61.05	+1.648%	239,242	-17.002%
2025-02-04	59.21	60.4850	59.2100	60.06	+1.230%	210,383	-15.634%
2025-02-03	59.09	59.9600	58.9150	59.33	-2.337%	525,760	-14.596%
2025-01-31	61.51	61.6900	60.2301	60.75	-1.460%	287,841	-16.593%
2025-01-30	60.68	61.9600	60.6800	61.65	+2.870%	188,046	-17.810%
2025-01-29	59.45	60.5800	59.4500	59.93	+0.301%	184,197	-15.451%
2025-01-28	60.27	60.2900	58.8600	59.75	-1.027%	150,946	-15.197%
2025-01-27	60.16	61.5750	60.0900	60.37	-1.259%	224,603	-16.068%
2025-01-24	60.34	61.2000	59.8200	61.14	+0.941%	241,788	-17.125%
2025-01-23	60.15	60.8150	59.9400	60.57	+0.215%	273,503	-16.345%
2025-01-22	60.36	60.8100	59.6750	60.44	-0.461%	240,948	-16.165%
2025-01-21	60.67	61.4150	60.5000	60.72	+0.981%	227,487	-16.551%
2025-01-17	61.30	61.3000	60.0980	60.13	+0.050%	341,096	-15.733%
2025-01-16	59.70	60.7500	58.9350	60.10	+0.367%	295,844	-15.691%
2025-01-15	59.60	60.3400	59.0750	59.88	+2.904%	397,511	-15.381%
2025-01-14	56.68	58.2400	56.2300	58.19	+4.115%	282,322	-12.923%
2025-01-13	53.98	55.9300	53.9800	55.89	+2.400%	256,263	-9.340%
2025-01-10	54.29	54.7650	53.8400	54.58	-1.533%	264,668	-7.164%
2025-01-08	55.04	55.5300	54.4100	55.43	-0.288%	228,326	-8.587%
2025-01-07	55.52	55.9100	54.5700	55.59	+0.252%	285,776	-8.851%
2025-01-06	55.62	56.1700	55.0800	55.45	-0.108%	243,268	-8.620%
2025-01-03	54.86	55.6000	54.4050	55.51	+1.259%	198,311	-8.719%
2025-01-02	55.31	55.5100	54.4375	54.82	+0.055%	265,304	-7.570%
2024-12-31	54.71	55.3700	54.5000	54.79	+0.791%	284,460	-7.520%
2024-12-30	54.22	54.6650	53.5900	54.36	-0.494%	488,157	-6.788%
2024-12-27	54.75	55.5200	54.0700	54.63	-1.354%	541,595	-7.249%
2024-12-26	54.78	55.4950	54.1500	55.38	+0.508%	188,485	-8.505%
2024-12-24	54.49	55.1650	54.2950	55.10	+1.754%	94,835	-8.040%
2024-12-23	54.17	54.6100	53.7550	54.15	-0.569%	204,134	-6.427%
2024-12-20	54.82	55.8900	54.2100	54.46	-1.697%	604,334	-6.959%
2024-12-19	56.49	56.9250	55.3600	55.40	-1.476%	359,641	-8.538%
2024-12-18	59.22	59.5150	55.6600	56.23	-4.110%	291,092	-9.888%
2024-12-17	59.90	60.3000	58.3150	58.64	-2.624%	280,670	-13.591%
2024-12-16	59.85	60.6100	59.5600	60.22	+0.450%	261,280	-15.859%
2024-12-13	60.93	61.7900	59.6900	59.95	-1.608%	251,928	-15.480%
2024-12-12	61.47	61.6900	60.4450	60.93	-0.765%	223,048	-16.839%
2024-12-11	61.37	61.7450	60.8750	61.40	+1.237%	308,899	-17.476%
2024-12-10	61.38	61.5648	60.3600	60.65	-1.414%	195,275	-16.455%
2024-12-09	62.44	62.7200	61.4200	61.52	-0.678%	268,737	-17.637%
2024-12-06	62.12	62.3750	61.8000	61.94	+0.373%	191,955	-18.195%
2024-12-05	61.86	62.1550	61.1550	61.71	-0.740%	158,843	-17.890%
2024-12-04	62.01	63.0900	61.8300	62.17	+1.452%	244,441	-18.498%
2024-12-03	61.78	62.0700	60.7200	61.28	-1.177%	726,736	-17.314%
2024-12-02	61.84	62.5838	61.3100	62.01	+0.097%	233,480	-18.287%
2024-11-29	62.14	62.7800	61.3401	61.95	+0.732%	177,049	-18.208%
2024-11-27	62.36	62.7000	61.0750	61.50	-0.389%	198,079	-17.610%
2024-11-26	62.31	62.3100	60.6900	61.74	-1.797%	255,642	-17.930%
2024-11-25	60.90	63.3975	59.5400	62.87	+4.783%	575,336	-19.405%
2024-11-22	59.71	60.2900	59.4500	60.00	+1.146%	405,419	-15.550%
2024-11-21	58.89	59.4400	58.2850	59.32	+1.802%	385,103	-14.582%
2024-11-20	58.96	59.5900	57.7200	58.27	-1.137%	368,626	-13.043%
2024-11-19	59.99	60.1200	58.6000	58.94	-2.611%	291,823	-14.031%
2024-11-18	60.77	61.3050	60.4400	60.52	-0.231%	290,062	-16.276%
2024-11-15	61.65	61.7700	60.4700	60.66	-0.979%	360,609	-16.469%
2024-11-14	62.63	63.1600	60.8600	61.26	-2.031%	441,507	-17.287%
2024-11-13	63.50	63.6600	62.4900	62.53	-0.715%	522,123	-18.967%
2024-11-12	63.13	63.9000	62.5450	62.98	-1.208%	486,427	-19.546%
2024-11-11	63.52	64.2300	63.4000	63.75	+1.271%	442,954	-20.518%
2024-11-08	62.47	63.8100	61.5900	62.95	+0.032%	559,437	-19.508%
2024-11-07	64.00	64.5050	62.8200	62.93	-2.555%	493,240	-19.482%
2024-11-06	61.45	65.1500	61.4500	64.58	+8.538%	1,022,505	-21.539%
2024-11-05	57.80	59.8050	57.3800	59.50	+2.445%	420,861	-14.840%
2024-11-04	56.83	59.0300	56.7900	58.08	+1.079%	552,174	-12.758%
2024-11-01	57.48	57.8300	56.7900	57.46	+1.555%	592,149	-11.817%
2024-10-31	58.04	59.5600	56.3400	56.58	-3.017%	661,822	-10.445%
2024-10-30	57.39	60.5500	55.2100	58.34	+6.324%	791,206	-13.147%
2024-10-29	55.27	55.8300	54.7350	54.87	-0.796%	636,188	-7.654%
2024-10-28	54.13	55.3900	54.0000	55.31	+3.364%	383,813	-8.389%
2024-10-25	53.69	54.3700	53.2500	53.51	+0.791%	272,497	-5.307%
2024-10-24	52.84	53.2600	52.5700	53.09	+0.473%	245,670	-4.558%
2024-10-23	51.76	52.9500	51.7600	52.84	+1.870%	362,836	-4.107%
2024-10-22	51.17	51.8825	50.6000	51.87	+0.543%	209,034	-2.313%
2024-10-21	52.12	52.5650	51.2400	51.59	-1.036%	257,747	-1.783%
2024-10-18	52.55	52.5800	51.9250	52.13	-0.477%	218,982	-2.801%
2024-10-17	52.97	52.9700	51.9500	52.38	-0.701%	189,146	-3.265%
2024-10-16	51.84	53.4100	51.6900	52.75	+3.108%	287,177	-3.943%
2024-10-15	52.15	52.5100	51.1400	51.16	-2.236%	384,681	-0.958%
2024-10-14	51.34	52.3500	51.1700	52.33	+1.415%	136,798	-3.172%
2024-10-11	50.33	51.6400	49.9100	51.60	+2.422%	155,719	-1.802%
2024-10-10	50.02	50.4100	49.5150	50.38	-0.631%	224,186	+0.576%
2024-10-09	50.65	51.1300	50.3800	50.70	+0.217%	137,679	-0.059%
2024-10-08	50.59	51.0900	49.8400	50.59	0.000%	139,101	+0.158%
2024-10-07	49.97	50.6771	49.7850	50.59	+0.337%	226,303	+0.158%
2024-10-04	50.79	50.9100	50.2200	50.42	+1.306%	165,548	+0.496%
2024-10-03	50.06	50.2300	49.5300	49.77	-1.601%	317,665	+1.808%
2024-10-02	51.40	51.9902	50.5500	50.58	-2.543%	262,738	+0.178%
2024-10-01	52.37	52.4500	51.4200	51.90	-1.760%	248,087	-2.370%
2024-09-30	52.79	53.3050	52.1400	52.83	-0.490%	322,613	-4.089%
2024-09-27	53.79	54.5900	52.9100	53.09	-0.075%	194,525	-4.558%
2024-09-26	53.46	54.6900	53.0800	53.13	+0.797%	200,799	-4.630%
2024-09-25	53.04	53.2500	52.3900	52.71	-0.791%	296,335	-3.870%
2024-09-24	52.82	53.6600	52.5700	53.13	+1.354%	237,765	-4.630%
2024-09-23	52.92	53.8300	52.1650	52.42	-0.266%	123,122	-3.338%
2024-09-20	52.73	55.2000	52.0300	52.56	-1.110%	1,054,688	-3.596%
2024-09-19	52.81	53.2350	51.9401	53.15	+3.344%	222,983	-4.666%
2024-09-18	51.15	53.4700	51.1000	51.43	-0.078%	198,225	-1.478%
2024-09-17	51.21	52.2500	50.7800	51.47	+1.559%	181,940	-1.554%
2024-09-16	50.95	51.6250	50.3700	50.68	-0.413%	277,685	-0.020%
2024-09-13	49.53	50.9900	49.4500	50.89	+4.626%	308,885	-0.432%
2024-09-12	48.13	48.9400	47.8900	48.64	+1.928%	154,016	+4.174%
2024-09-11	47.43	47.9600	46.3000	47.72	-0.021%	264,093	+6.182%
2024-09-10	48.47	48.7800	46.9500	47.73	-1.180%	309,634	+6.160%
2024-09-09	48.29	48.9900	47.7600	48.30	-0.124%	245,683	+4.907%
2024-09-06	49.64	50.1900	48.2500	48.36	-2.657%	183,255	+4.777%
2024-09-05	49.83	49.9100	49.1000	49.68	+0.020%	219,146	+1.993%
2024-09-04	49.60	50.3100	49.4000	49.67	-0.600%	211,856	+2.013%
2024-09-03	52.00	52.0200	49.8100	49.97	-5.180%	305,452	+1.401%
2024-08-30	52.81	53.1100	51.9100	52.70	-0.208%	348,688	-3.852%
2024-08-29	52.38	53.3200	51.7100	52.81	+1.246%	292,908	-4.052%
2024-08-28	52.15	52.7900	52.1200	52.16	-0.685%	193,654	-2.857%
2024-08-27	53.36	53.5900	52.4800	52.52	-2.452%	316,172	-3.522%
2024-08-26	53.73	54.5100	53.4150	53.84	+0.373%	274,827	-5.888%
2024-08-23	51.86	54.0665	51.7200	53.64	+3.692%	439,174	-5.537%
2024-08-22	52.33	52.6200	51.5850	51.73	-1.429%	209,186	-2.049%
2024-08-21	52.09	52.9000	51.6900	52.48	+1.705%	224,570	-3.449%
2024-08-20	51.98	52.2950	51.2850	51.60	-1.074%	446,869	-1.802%
2024-08-19	52.14	52.7300	52.0900	52.16	+0.058%	202,391	-2.857%
2024-08-16	52.06	52.6050	51.7050	52.13	0.000%	230,421	-2.801%
2024-08-15	52.28	52.6200	51.7500	52.13	+2.216%	238,203	-2.801%
2024-08-14	51.03	51.5000	50.4550	51.00	+0.078%	286,795	-0.647%
2024-08-13	50.68	51.2300	50.0800	50.96	+0.592%	232,248	-0.569%
2024-08-12	51.00	51.0000	50.0000	50.66	+0.020%	199,480	+0.020%
2024-08-09	51.15	51.4650	50.5600	50.65	-1.286%	177,428	+0.039%
2024-08-08	50.83	51.6450	50.1176	51.31	+2.620%	199,336	-1.247%
2024-08-07	51.87	52.1950	49.8600	50.00	-2.382%	389,314	+1.340%
2024-08-06	50.20	52.1200	49.5500	51.22	+2.032%	499,633	-1.074%
2024-08-05	49.64	51.2000	49.4500	50.20	-3.776%	498,191	+0.936%
2024-08-02	52.31	52.5600	49.4500	52.17	-4.886%	657,483	-2.875%
2024-08-01	54.46	56.6400	52.0100	54.85	+7.528%	848,240	-7.621%
2024-07-31	51.44	52.6500	50.0100	51.01	-0.352%	643,931	-0.667%
2024-07-30	50.42	51.6100	50.4200	51.19	+1.850%	444,740	-1.016%
2024-07-29	49.79	50.6200	49.5000	50.26	+1.535%	391,385	+0.816%
2024-07-26	48.41	49.7600	47.9300	49.50	+3.189%	519,470	+2.364%
2024-07-25	47.23	49.9800	46.8000	47.97	+2.260%	328,958	+5.629%
2024-07-24	47.68	48.6750	46.7900	46.91	-2.149%	331,218	+8.015%
2024-07-23	47.79	48.9000	47.6000	47.94	-0.745%	507,857	+5.695%
2024-07-22	47.42	48.4650	46.7600	48.30	+2.201%	311,335	+4.907%
2024-07-19	48.38	48.5749	47.0300	47.26	-1.848%	348,411	+7.215%
2024-07-18	48.53	50.3500	47.9800	48.15	-1.534%	392,156	+5.234%
2024-07-17	49.36	50.9900	48.8700	48.90	-1.610%	499,489	+3.620%
2024-07-16	47.20	49.9600	47.0950	49.70	+6.492%	596,258	+1.952%
2024-07-15	45.78	47.6400	45.6800	46.67	+3.252%	389,727	+8.571%
2024-07-12	44.94	45.6000	44.6950	45.20	+1.848%	221,576	+12.102%
2024-07-11	42.64	44.5600	42.5797	44.38	+6.071%	382,581	+14.173%
2024-07-10	41.21	41.8800	41.1750	41.84	+1.553%	155,152	+21.104%
2024-07-09	41.61	41.8650	41.1000	41.20	-1.459%	265,355	+22.985%
2024-07-08	41.68	42.2000	41.5300	41.81	+1.555%	331,143	+21.191%
2024-07-05	41.69	41.9400	41.0700	41.17	-1.578%	181,625	+23.075%
2024-07-03	41.96	42.3500	41.5700	41.83	+0.336%	113,417	+21.133%
2024-07-02	41.34	42.0600	41.3400	41.69	+1.140%	228,026	+21.540%
2024-07-01	41.95	42.2600	40.9900	41.22	-1.552%	306,617	+22.926%
2024-06-28	42.62	42.7750	41.6200	41.87	-1.017%	826,781	+21.017%
2024-06-27	42.65	42.7600	42.1200	42.30	-0.517%	199,370	+19.787%
2024-06-26	42.87	43.3600	42.4500	42.52	-1.506%	203,561	+19.167%
2024-06-25	42.96	43.2300	42.4600	43.17	+0.419%	302,776	+17.373%
2024-06-24	42.81	44.1300	42.6600	42.99	+0.632%	294,781	+17.865%
2024-06-21	43.08	43.1700	42.5600	42.72	-0.697%	633,493	+18.610%
2024-06-20	43.09	43.7800	42.7360	43.02	-0.463%	189,111	+17.782%
2024-06-18	43.02	43.6900	42.9000	43.22	+0.769%	171,723	+17.237%
2024-06-17	42.07	43.0550	41.8200	42.89	+1.901%	225,273	+18.139%
2024-06-14	42.21	42.4600	41.5100	42.09	-1.728%	259,727	+20.385%
2024-06-13	43.36	43.3600	42.3100	42.83	-1.585%	184,218	+18.305%
2024-06-12	44.29	44.8100	43.4300	43.52	+1.186%	161,778	+16.429%
2024-06-11	42.82	43.2100	42.4700	43.01	-0.278%	232,248	+17.810%
2024-06-10	42.97	43.2100	42.2400	43.13	-0.873%	412,783	+17.482%
2024-06-07	43.00	43.7800	43.0000	43.51	-0.252%	247,294	+16.456%
2024-06-06	43.24	43.9500	43.2400	43.62	+0.345%	248,074	+16.162%
2024-06-05	43.73	43.7900	43.0800	43.47	+0.069%	214,445	+16.563%
2024-06-04	43.35	43.7950	42.8500	43.44	-0.390%	322,017	+16.644%
2024-06-03	45.78	45.7800	43.0100	43.61	-3.368%	279,276	+16.189%
2024-05-31	45.01	45.2500	44.4500	45.13	+0.827%	336,467	+12.276%
2024-05-30	43.74	44.9150	43.4300	44.76	+3.086%	255,243	+13.204%
2024-05-29	43.81	44.0900	43.0500	43.42	-2.141%	379,918	+16.697%
2024-05-28	44.80	45.0100	44.1400	44.37	-0.404%	257,545	+14.199%
2024-05-24	44.20	44.7550	43.8900	44.55	+1.759%	240,205	+13.737%
2024-05-23	44.53	44.6375	43.0800	43.78	-1.618%	293,300	+15.738%
2024-05-22	44.91	45.1400	44.1000	44.50	-0.869%	214,367	+13.865%
2024-05-21	45.43	45.9200	44.7700	44.89	-1.579%	175,499	+12.876%
2024-05-20	45.93	46.8000	45.5800	45.61	-0.762%	257,118	+11.094%
2024-05-17	45.99	45.9900	44.9600	45.96	+0.306%	285,334	+10.248%
2024-05-16	45.62	45.8200	44.8200	45.82	-0.065%	292,572	+10.585%
2024-05-15	45.89	45.9000	45.3100	45.85	+0.969%	205,409	+10.513%
2024-05-14	46.52	46.5200	45.3700	45.41	-1.046%	183,490	+11.583%
2024-05-13	47.39	47.3900	45.8500	45.89	-2.528%	271,098	+10.416%
2024-05-10	46.72	47.1800	46.6300	47.08	+1.182%	254,232	+7.625%
2024-05-09	45.36	46.5500	45.2300	46.53	+2.965%	256,210	+8.897%
2024-05-08	44.41	45.2400	44.4100	45.19	+0.378%	201,236	+12.127%
2024-05-07	44.16	45.2200	44.1400	45.02	+1.855%	308,451	+12.550%
2024-05-06	43.97	44.6600	43.7700	44.20	+1.144%	302,367	+14.638%
2024-05-03	44.14	44.3300	43.0750	43.70	+0.807%	400,379	+15.950%
2024-05-02	43.41	43.6400	43.0300	43.35	+1.261%	521,019	+16.886%
2024-05-01	43.81	43.8400	42.7075	42.81	-2.527%	628,511	+18.360%
2024-04-30	45.75	45.7500	43.8100	43.92	-5.181%	471,430	+15.369%
2024-04-29	46.91	47.1800	46.1700	46.32	-0.941%	236,035	+9.391%
2024-04-26	45.51	46.9500	45.1600	46.76	+2.973%	365,490	+8.362%
2024-04-25	46.10	46.6600	44.7700	45.41	-2.218%	389,069	+11.583%
2024-04-24	49.54	49.5400	45.3701	46.44	-5.667%	519,017	+9.109%
2024-04-23	48.57	49.5250	48.3000	49.23	+1.947%	247,094	+2.925%
2024-04-22	48.90	49.5300	48.1000	48.29	-0.862%	337,998	+4.929%
2024-04-19	47.72	48.7700	47.7200	48.71	+1.564%	291,056	+4.024%
2024-04-18	48.34	48.9600	47.8600	47.96	+0.104%	233,364	+5.651%
2024-04-17	49.64	49.8500	47.8700	47.91	-2.443%	280,295	+5.761%
2024-04-16	49.11	49.6200	48.4800	49.11	-0.142%	243,868	+3.177%
2024-04-15	50.85	51.2300	48.8700	49.18	-2.517%	248,428	+3.030%
2024-04-12	50.96	51.3000	50.1300	50.45	-1.040%	185,573	+0.436%
2024-04-11	51.18	51.5600	50.2500	50.98	-0.313%	211,940	-0.608%
2024-04-10	51.31	51.6900	50.7600	51.14	-2.311%	255,835	-0.919%
2024-04-09	52.09	52.8150	51.9100	52.35	-0.324%	265,016	-3.209%
2024-04-08	52.49	52.7300	52.1950	52.52	+0.806%	175,948	-3.522%
2024-04-05	52.03	52.4800	51.6500	52.10	+0.308%	321,746	-2.745%
2024-04-04	52.62	52.8600	51.6057	51.94	-0.802%	186,942	-2.445%
2024-04-03	51.44	52.8300	51.4400	52.36	+0.964%	269,347	-3.228%
2024-04-02	52.61	52.7875	51.2800	51.86	-2.114%	431,333	-2.295%
2024-04-01	53.78	53.7800	52.1400	52.98	-1.009%	335,140	-4.360%
2024-03-28	52.98	53.7200	52.8650	53.52	+1.000%	276,740	-5.325%
2024-03-27	52.51	53.0700	52.1700	52.99	+1.747%	258,720	-4.378%
2024-03-26	51.93	52.6150	51.7400	52.08	+0.696%	308,830	-2.707%
2024-03-25	51.91	52.4100	51.6000	51.72	-0.077%	219,524	-2.030%
2024-03-22	52.21	52.2500	51.6500	51.76	-0.786%	258,581	-2.106%
2024-03-21	51.13	52.2900	51.0900	52.17	+2.234%	313,213	-2.875%
2024-03-20	49.72	51.6400	49.1457	51.03	+2.655%	398,907	-0.705%
2024-03-19	48.93	50.1500	48.9300	49.71	+1.366%	324,365	+1.931%
2024-03-18	49.22	50.0900	48.8400	49.04	-0.406%	437,807	+3.324%
2024-03-15	47.83	49.3100	47.8300	49.24	+1.904%	1,199,938	+2.904%
2024-03-14	48.24	48.4700	47.8700	48.32	-0.062%	342,532	+4.863%
2024-03-13	47.93	48.6877	47.8600	48.35	+0.687%	301,233	+4.798%
2024-03-12	47.67	48.1200	47.4000	48.02	+0.819%	149,354	+5.519%
2024-03-11	47.69	47.9400	47.1000	47.63	-1.510%	244,863	+6.383%
2024-03-08	48.47	49.6400	48.0800	48.36	+0.792%	293,418	+4.777%
2024-03-07	48.16	48.9400	47.8850	47.98	+0.566%	249,013	+5.607%
2024-03-06	48.88	48.8800	47.6850	47.71	-1.811%	305,455	+6.204%
2024-03-05	48.29	49.0750	48.2700	48.59	-0.144%	260,865	+4.281%
2024-03-04	48.85	49.7600	48.5500	48.66	-0.409%	300,889	+4.131%
2024-03-01	48.69	48.9000	48.1875	48.86	+0.329%	366,827	+3.704%
2024-02-29	48.41	49.0600	48.2050	48.70	+1.776%	330,366	+4.045%
2024-02-28	47.28	48.3300	47.0200	47.85	+0.272%	321,437	+5.893%
2024-02-27	47.46	48.0200	47.0900	47.72	+1.446%	301,413	+6.182%
2024-02-26	46.29	47.1800	46.1300	47.04	+0.750%	270,887	+7.717%
2024-02-23	45.65	46.8000	45.4766	46.69	+2.122%	236,115	+8.524%
2024-02-22	45.57	46.0100	45.3900	45.72	+0.395%	270,874	+10.827%
2024-02-21	44.83	45.6600	44.7821	45.54	+1.811%	311,015	+11.265%
2024-02-20	45.95	46.4400	44.4900	44.73	-4.321%	489,376	+13.280%
2024-02-16	48.00	48.0500	46.5800	46.75	-3.008%	549,564	+8.385%
2024-02-15	47.40	48.9200	47.1350	48.20	+2.401%	830,163	+5.124%
2024-02-14	46.03	47.2200	44.0100	47.07	+1.707%	809,147	+7.648%
2024-02-13	46.54	47.3400	45.8200	46.28	-3.200%	362,045	+9.486%
2024-02-12	46.99	48.4900	46.9900	47.81	+0.780%	397,141	+5.982%
2024-02-09	46.87	47.7700	46.4125	47.44	+1.912%	301,903	+6.809%
2024-02-08	46.03	46.5600	45.7400	46.55	+0.649%	256,536	+8.851%
2024-02-07	46.05	46.9100	45.8752	46.25	+0.500%	269,604	+9.557%
2024-02-06	45.37	46.4200	45.3700	46.02	+0.921%	205,713	+10.104%
2024-02-05	45.75	46.0000	45.1700	45.60	-1.533%	182,443	+11.118%
2024-02-02	45.59	46.4950	45.2350	46.31	+0.173%	372,224	+9.415%
2024-02-01	45.17	46.3400	45.1300	46.23	+2.939%	465,357	+9.604%
2024-01-31	46.83	47.2300	44.9000	44.91	-3.997%	461,826	+12.826%
2024-01-30	46.03	47.1100	46.0300	46.78	+0.797%	241,207	+8.316%
2024-01-29	45.68	46.4600	45.4700	46.41	+1.598%	223,368	+9.179%
2024-01-26	46.13	46.2700	45.2590	45.68	-0.153%	349,420	+10.924%

document.getElementById("zh8GCR").onerror = function(){this.style.display='none';}; .dark-mode .rfyjNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfyjNp{ color: #333333; background-color: white; border: 2px solid #333333; }RUSHARush Enterprises Incstock NASDAQ

RUSHA
Rush Enterprises Inc
stock NASDAQ