Dark

RUSHA
Rush Enterprises Inc
stock NASDAQ

At Close

Aug 24, 2026 3:59:51 PM EDT

78.83USD+0.063%(+0.05)250,536

48.42Bid 109.34Ask 60.92Spread

Pre-market

Aug 21, 2026 8:55:30 AM EDT

77.10USD-2.133%(-1.68)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

77.11USD-0.006%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	79.3600	79.9400	77.7500	78.8300	+0.063%	250,536	0.000%
2026-08-21	77.4500	79.0100	76.9400	78.7800	+2.166%	390,419	+0.063%
2026-08-20	77.4800	78.5599	76.5100	77.1100	-1.558%	385,203	+2.231%
2026-08-19	80.4200	80.5250	78.2850	78.3300	-1.335%	373,890	+0.638%
2026-08-18	82.1300	82.1300	79.2900	79.3900	-3.336%	690,768	-0.705%
2026-08-17	81.7000	82.9400	81.6100	82.1300	-0.122%	379,611	-4.018%
2026-08-14	82.4200	82.5200	81.7300	82.2300	-0.267%	395,298	-4.135%
2026-08-13	81.0000	83.0650	80.2914	82.4500	+2.257%	571,280	-4.391%
2026-08-12	81.8000	82.0100	79.8200	80.6300	-1.177%	433,063	-2.232%
2026-08-11	80.7700	81.7000	80.0300	81.5900	+1.733%	351,037	-3.383%
2026-08-10	80.6600	80.7800	79.5750	80.2000	+0.150%	546,809	-1.708%
2026-08-07	80.0900	81.1100	79.6300	80.0800	+0.439%	408,509	-1.561%
2026-08-06	82.6600	82.6600	79.4600	79.7300	-2.531%	312,430	-1.129%
2026-08-05	83.2400	83.6100	81.7500	81.8000	-1.160%	269,517	-3.631%
2026-08-04	80.0200	83.4000	80.0200	82.7600	+2.230%	502,203	-4.749%
2026-08-03	80.2100	81.8300	80.2100	80.9550	+1.460%	574,252	-2.625%
2026-07-31	80.0000	81.0200	78.5900	79.7900	-0.175%	695,931	-1.203%
2026-07-30	81.1300	81.5200	77.9800	79.9300	-2.071%	986,753	-1.376%
2026-07-29	78.9000	83.5000	78.2900	81.6200	+3.552%	1,158,336	-3.418%
2026-07-28	77.8500	78.9800	76.8550	78.8200	+2.364%	405,604	+0.013%
2026-07-27	76.9800	78.2000	76.4700	77.0000	+0.562%	479,058	+2.377%
2026-07-24	76.6500	77.9400	76.3500	76.5700	+0.262%	269,297	+2.952%
2026-07-23	75.4100	76.7500	75.1700	76.3700	+0.026%	302,399	+3.221%
2026-07-22	76.2600	77.2500	75.6600	76.3500	+0.580%	354,182	+3.248%
2026-07-21	75.2600	76.0300	73.8800	75.9100	+1.321%	411,331	+3.847%
2026-07-20	77.5400	78.5150	74.9200	74.9200	-2.562%	341,147	+5.219%
2026-07-17	78.5000	80.1700	75.9450	76.8900	-3.477%	492,577	+2.523%
2026-07-16	75.8900	79.8800	75.4700	79.6600	+4.568%	705,162	-1.042%
2026-07-15	75.9800	77.3900	75.4300	76.1800	+0.422%	549,527	+3.479%
2026-07-14	75.7100	76.1050	74.7550	75.8600	+0.824%	491,494	+3.915%
2026-07-13	75.5100	76.1300	74.4401	75.2400	-0.318%	396,136	+4.771%
2026-07-10	73.8600	75.8900	73.8600	75.4800	+2.083%	415,347	+4.438%
2026-07-09	72.7300	74.1300	72.5150	73.9400	+1.888%	349,250	+6.613%
2026-07-08	72.0800	72.7000	70.8750	72.5700	+0.666%	340,672	+8.626%
2026-07-07	74.5200	75.0000	71.6000	72.0900	-3.261%	359,906	+9.349%
2026-07-06	72.9600	74.8500	72.0000	74.5200	+1.859%	345,575	+5.784%
2026-07-02	72.1700	73.2600	71.4700	73.1600	+1.653%	311,599	+7.750%
2026-07-01	73.0600	73.0600	71.7400	71.9700	-1.391%	466,108	+9.532%
2026-06-30	72.2500	73.0400	71.2000	72.9850	+0.850%	805,291	+8.008%
2026-06-29	71.8500	72.5000	70.4300	72.3700	-0.563%	717,687	+8.926%
2026-06-26	72.9300	74.0000	71.3450	72.7800	-0.642%	2,328,936	+8.313%
2026-06-25	72.0800	74.9200	71.6750	73.2500	+1.412%	365,046	+7.618%
2026-06-24	69.7000	72.3700	69.5200	72.2300	+3.794%	624,448	+9.137%
2026-06-23	69.7100	70.6450	69.4100	69.5900	-1.445%	441,820	+13.278%
2026-06-22	70.0600	70.9600	68.3450	70.6100	+0.713%	470,859	+11.641%
2026-06-18	68.6600	70.4300	68.6600	70.1100	+3.217%	942,315	+12.438%
2026-06-17	70.0900	71.0500	67.3300	67.9250	-3.693%	483,521	+16.054%
2026-06-16	70.4400	71.5600	69.9500	70.5300	+0.685%	466,356	+11.768%
2026-06-15	70.6400	71.5750	69.7900	70.0500	+0.100%	491,115	+12.534%
2026-06-12	69.3100	70.1900	68.8900	69.9800	+1.288%	582,286	+12.646%
2026-06-11	68.4000	69.2100	67.2450	69.0900	+1.948%	556,168	+14.098%
2026-06-10	68.9500	70.0000	67.1500	67.7700	-1.123%	332,543	+16.320%
2026-06-09	68.0800	69.4900	67.6800	68.5400	+1.888%	682,669	+15.013%
2026-06-08	67.1800	68.7300	67.1700	67.2700	+0.373%	495,700	+17.184%
2026-06-05	66.1200	67.6500	65.6800	67.0200	+1.361%	391,453	+17.622%
2026-06-04	67.9800	68.2300	66.1100	66.1200	-0.914%	660,032	+19.223%
2026-06-03	66.5800	67.1500	65.7700	66.7300	-0.522%	611,089	+18.133%
2026-06-02	66.9200	68.4000	66.3000	67.0800	+0.239%	537,565	+17.516%
2026-06-01	68.6700	68.6700	66.0000	66.9200	-3.476%	701,631	+17.797%
2026-05-29	70.7700	71.3500	69.1700	69.3300	-2.366%	456,728	+13.703%
2026-05-28	71.8000	72.0600	70.7000	71.0100	-1.539%	472,274	+11.013%
2026-05-27	70.8200	72.8900	70.8000	72.1200	+2.589%	386,284	+9.304%
2026-05-26	69.1700	70.3000	68.9600	70.3000	+2.047%	514,199	+12.134%
2026-05-22	69.4300	69.4300	68.6000	68.8900	-0.606%	297,817	+14.429%
2026-05-21	69.2000	69.8200	68.0550	69.3100	-0.915%	329,376	+13.735%
2026-05-20	68.8400	70.4300	68.4200	69.9500	+1.968%	369,557	+12.695%
2026-05-19	68.5000	68.8899	67.3700	68.6000	-0.189%	397,678	+14.913%
2026-05-18	68.8900	69.9400	68.4500	68.7300	+0.015%	295,493	+14.695%
2026-05-15	70.3500	70.5500	68.6400	68.7200	-2.635%	286,679	+14.712%
2026-05-14	70.6800	71.3350	69.6600	70.5800	+0.713%	405,949	+11.689%
2026-05-13	71.7500	71.9300	69.5500	70.0800	-2.667%	458,286	+12.486%
2026-05-12	72.3500	73.1000	70.6100	72.0000	-0.676%	386,547	+9.486%
2026-05-11	72.5900	73.0599	71.3950	72.4900	+0.249%	457,766	+8.746%
2026-05-08	71.4800	72.9700	71.0100	72.3100	+1.417%	475,729	+9.017%
2026-05-07	72.3300	72.3800	70.8100	71.3000	-0.945%	356,355	+10.561%
2026-05-06	71.9700	72.9700	71.7200	71.9800	+1.495%	561,039	+9.517%
2026-05-05	71.6000	72.0100	70.4350	70.9200	-0.155%	397,880	+11.153%
2026-05-04	72.2000	72.9900	70.3800	71.0300	-2.685%	451,661	+10.981%
2026-05-01	74.1500	74.1500	71.9000	72.9900	-1.405%	554,093	+8.001%
2026-04-30	71.9800	74.3900	71.8100	74.0300	+2.848%	603,493	+6.484%
2026-04-29	72.5800	76.5399	71.5800	71.9800	-4.422%	609,741	+9.517%
2026-04-28	76.5600	76.5600	74.9000	75.3100	-1.168%	399,205	+4.674%
2026-04-27	75.4500	76.9899	75.2800	76.2000	+1.708%	494,299	+3.451%
2026-04-24	74.3100	76.0600	73.6900	74.9200	+0.402%	375,583	+5.219%
2026-04-23	74.2900	76.4499	73.8650	74.6200	+1.193%	288,310	+5.642%
2026-04-22	74.1100	74.1100	72.9200	73.7400	+0.088%	313,415	+6.903%
2026-04-21	75.0000	75.8700	73.4900	73.6750	-1.845%	388,021	+6.997%
2026-04-20	73.5800	75.5000	73.0400	75.0600	+1.528%	340,076	+5.023%
2026-04-17	70.9200	74.8500	70.7900	73.9300	+5.811%	544,835	+6.628%
2026-04-16	69.0500	70.3100	69.0500	69.8700	-0.129%	306,313	+12.824%
2026-04-15	70.8700	71.0100	69.6900	69.9600	-1.838%	309,364	+12.679%
2026-04-14	70.7000	71.9200	70.1600	71.2700	+0.522%	256,685	+10.608%
2026-04-13	70.6500	71.1800	70.0000	70.9000	-0.351%	361,845	+11.185%
2026-04-10	71.1000	71.6200	70.6800	71.1500	-0.084%	514,299	+10.794%
2026-04-09	70.0000	71.9300	69.8600	71.2100	+1.439%	296,046	+10.701%
2026-04-08	69.3200	70.4000	68.5600	70.2000	+4.933%	299,669	+12.293%
2026-04-07	66.7300	67.6100	65.4520	66.9000	+0.240%	483,129	+17.833%
2026-04-06	65.4000	66.8000	64.3300	66.7400	+1.521%	297,740	+18.115%
2026-04-02	64.9200	66.4700	64.3000	65.7400	-0.424%	310,507	+19.912%
2026-04-01	66.1100	67.5441	65.9200	66.0200	-0.136%	575,146	+19.403%
2026-03-31	65.9400	67.3400	64.1950	66.1100	+1.755%	506,079	+19.241%
2026-03-30	66.5800	67.5400	64.8050	64.9700	-1.680%	550,907	+21.333%
2026-03-27	65.8900	66.5050	65.3800	66.0800	-0.181%	259,694	+19.295%
2026-03-26	66.6200	67.8300	65.3850	66.2000	-1.693%	373,901	+19.079%
2026-03-25	67.2600	67.7500	66.1000	67.3400	+1.096%	380,854	+17.063%
2026-03-24	64.0000	66.8400	64.0000	66.6100	+1.571%	338,883	+18.346%
2026-03-23	64.7000	67.0200	64.0300	65.5800	+4.079%	502,387	+20.204%
2026-03-20	63.3900	63.8800	61.6200	63.0100	-0.158%	1,285,860	+25.107%
2026-03-19	63.1900	63.7100	61.9150	63.1100	-0.457%	488,851	+24.909%
2026-03-18	62.0800	63.8400	61.6700	63.4000	+1.619%	530,544	+24.338%
2026-03-17	62.6500	63.3575	61.4700	62.3900	+0.056%	282,107	+26.350%
2026-03-16	61.8700	62.9599	61.6300	62.3550	+0.988%	274,473	+26.421%
2026-03-13	62.0900	62.2350	60.3649	61.7450	+0.235%	453,426	+27.670%
2026-03-12	63.5500	63.9000	61.4800	61.6000	-4.659%	597,064	+27.971%
2026-03-11	64.1700	65.1300	63.9050	64.6100	+0.031%	393,641	+22.009%
2026-03-10	64.5200	65.7500	64.1200	64.5900	-0.783%	449,158	+22.047%
2026-03-09	64.9300	65.2500	62.7500	65.1000	-1.408%	426,284	+21.091%
2026-03-06	67.0500	69.2500	65.4350	66.0300	-3.914%	697,289	+19.385%
2026-03-05	70.3900	70.9200	68.5550	68.7200	-3.632%	365,570	+14.712%
2026-03-04	72.5800	73.4250	71.1800	71.3100	-0.669%	436,637	+10.546%
2026-03-03	71.2600	71.9000	70.0600	71.7900	-0.788%	425,170	+9.806%
2026-03-02	70.2200	72.5200	69.7600	72.3600	+1.959%	468,855	+8.941%
2026-02-27	71.3000	71.7300	69.6500	70.9700	-0.949%	658,822	+11.075%
2026-02-26	71.7600	71.9800	70.8800	71.6500	+0.660%	494,195	+10.021%
2026-02-25	73.6100	73.6100	69.8500	71.1800	-3.262%	700,449	+10.747%
2026-02-24	73.4000	74.3200	73.1200	73.5800	+0.423%	503,455	+7.135%
2026-02-23	74.6100	75.0200	72.7600	73.2700	-2.644%	420,972	+7.588%
2026-02-20	73.6900	75.9900	73.3200	75.2600	+2.089%	581,346	+4.744%
2026-02-19	71.1100	73.7900	70.0800	73.7200	+2.375%	1,312,825	+6.932%
2026-02-18	70.0100	73.6200	70.0100	72.0100	+2.857%	985,493	+9.471%
2026-02-17	71.8500	72.0000	69.6800	70.0100	-2.234%	480,400	+12.598%
2026-02-13	72.5400	72.5895	71.3200	71.6100	-0.500%	286,685	+10.082%
2026-02-12	73.0600	74.1900	71.4300	71.9700	-1.316%	354,329	+9.532%
2026-02-11	71.9500	73.3250	71.5600	72.9300	+1.914%	430,739	+8.090%
2026-02-10	71.5000	72.0800	70.7000	71.5600	+0.732%	527,994	+10.159%
2026-02-09	72.8700	73.2550	70.8725	71.0400	-2.203%	431,423	+10.966%
2026-02-06	72.5000	73.7600	72.0900	72.6400	+0.889%	467,455	+8.521%
2026-02-05	70.1200	72.3500	69.9200	72.0000	+2.099%	737,673	+9.486%
2026-02-04	68.1900	70.7800	67.8506	70.5200	+4.150%	549,184	+11.784%
2026-02-03	66.9300	68.5600	65.7801	67.7100	+0.999%	578,977	+16.423%
2026-02-02	63.8100	67.0800	63.8100	67.0400	+4.440%	582,174	+17.587%
2026-01-30	62.5800	64.7300	62.4850	64.1900	+1.422%	1,047,669	+22.807%
2026-01-29	62.6500	63.4000	61.8900	63.2900	+1.622%	439,864	+24.554%
2026-01-28	62.8800	63.2900	61.8700	62.2800	-0.702%	347,605	+26.574%
2026-01-27	62.8800	63.2000	62.0260	62.7200	-0.476%	259,428	+25.686%
2026-01-26	63.1100	63.8700	62.0700	63.0200	+0.016%	253,057	+25.087%
2026-01-23	64.7400	64.8200	62.4300	63.0100	-3.329%	364,149	+25.107%
2026-01-22	65.0000	66.1100	64.5500	65.1800	+0.711%	583,842	+20.942%
2026-01-21	63.2100	64.8600	62.7350	64.7200	+3.238%	482,990	+21.802%
2026-01-20	61.4400	62.8100	60.9400	62.6900	+1.885%	475,607	+25.746%
2026-01-16	61.3500	61.9400	60.7525	61.5300	+0.098%	418,805	+28.116%
2026-01-15	59.3800	61.9350	58.8800	61.4700	+3.520%	374,641	+28.241%
2026-01-14	58.9300	59.4550	58.6300	59.3800	+0.593%	329,282	+32.755%
2026-01-13	59.2800	59.8700	58.7300	59.0300	+0.102%	476,590	+33.542%
2026-01-12	58.2000	59.0500	57.9350	58.9700	+0.494%	219,027	+33.678%
2026-01-09	57.9800	58.8100	57.4650	58.6800	+1.207%	295,609	+34.339%
2026-01-08	56.2000	58.8800	55.8500	57.9800	+3.057%	597,973	+35.961%
2026-01-07	56.8400	57.3450	55.8200	56.2600	-0.881%	348,896	+40.117%
2026-01-06	55.5200	57.1750	55.1300	56.7600	+1.793%	603,886	+38.883%
2026-01-05	53.8700	56.5650	53.8700	55.7600	+3.087%	305,432	+41.374%
2026-01-02	54.1700	54.4100	53.4400	54.0900	+0.278%	300,183	+45.739%
2025-12-31	54.9200	55.2150	53.7850	53.9400	-1.587%	592,494	+46.144%
2025-12-30	55.2100	55.7490	54.6000	54.8100	-0.940%	274,814	+43.824%
2025-12-29	55.7400	56.1700	55.2300	55.3300	-0.504%	212,296	+42.472%
2025-12-26	56.0600	56.2800	55.5900	55.6100	-0.944%	163,584	+41.755%
2025-12-24	56.0100	56.3600	55.5100	56.1400	+0.465%	180,346	+40.417%
2025-12-23	56.3600	56.7000	55.8400	55.8800	-1.220%	317,120	+41.070%
2025-12-22	56.4000	57.3000	56.2625	56.5700	+0.018%	308,198	+39.349%
2025-12-19	56.3800	56.8400	55.8250	56.5600	-0.194%	1,840,613	+39.374%
2025-12-18	57.2100	58.1100	56.6600	56.6700	-0.718%	495,420	+39.104%
2025-12-17	56.5900	57.4050	56.1600	57.0800	+0.493%	805,906	+38.104%
2025-12-16	56.9000	57.9050	56.6750	56.8000	-0.053%	654,367	+38.785%
2025-12-15	56.9100	56.9690	56.3150	56.8300	+0.941%	864,352	+38.712%
2025-12-12	58.7100	59.8289	55.8100	56.3000	-4.284%	685,339	+40.018%
2025-12-11	58.5900	59.6650	58.4700	58.8200	+0.547%	597,760	+34.019%
2025-12-10	54.9700	58.7350	54.9600	58.5000	+6.538%	521,458	+34.752%
2025-12-09	54.1900	54.9700	54.1900	54.9100	+0.937%	569,347	+43.562%
2025-12-08	55.0700	55.3200	53.8943	54.4000	-0.947%	337,213	+44.908%
2025-12-05	54.4100	55.3100	53.9915	54.9200	+0.457%	245,184	+43.536%
2025-12-04	54.7300	55.3450	54.5150	54.6700	+1.091%	376,817	+44.192%
2025-12-03	53.0400	54.3000	52.9600	54.0800	+2.153%	335,082	+45.766%
2025-12-02	52.7300	53.2100	51.9700	52.9400	+0.436%	528,756	+48.904%
2025-12-01	51.6700	52.8300	51.4200	52.7100	+1.249%	486,139	+49.554%
2025-11-28	52.2900	52.5548	51.2600	52.0600	-0.440%	203,443	+51.421%
2025-11-26	51.2100	52.6000	51.2100	52.2900	+0.926%	772,923	+50.755%
2025-11-25	50.9000	52.0000	50.8600	51.8100	+2.553%	467,761	+52.152%
2025-11-24	50.8600	51.3500	50.5000	50.5200	-0.805%	500,185	+56.037%
2025-11-21	48.6900	51.3050	48.6900	50.9300	+4.989%	662,234	+54.781%
2025-11-20	48.8200	49.5600	48.2300	48.5100	+0.372%	2,381,570	+62.503%
2025-11-19	47.5700	48.6000	47.3500	48.3300	+1.705%	738,040	+63.108%
2025-11-18	46.7100	47.8200	46.4200	47.5200	+1.734%	429,128	+65.888%
2025-11-17	46.9600	47.4300	46.4050	46.7100	-1.289%	910,191	+68.765%
2025-11-14	47.8700	48.0000	47.1250	47.3200	-1.622%	445,556	+66.589%
2025-11-13	49.3300	49.8400	47.5400	48.1000	-2.493%	536,084	+63.888%
2025-11-12	49.7300	50.4100	49.2900	49.3300	-1.182%	565,024	+59.801%
2025-11-11	49.8000	49.9800	49.4401	49.9200	+0.281%	2,257,475	+57.913%
2025-11-10	49.0400	50.1000	48.3550	49.7800	+1.987%	581,170	+58.357%
2025-11-07	47.3200	48.9000	47.0050	48.8100	+3.258%	731,579	+61.504%
2025-11-06	46.9500	47.6150	46.6500	47.2700	+0.532%	650,514	+66.765%
2025-11-05	46.4700	47.6650	46.0750	47.0200	+0.728%	867,328	+67.652%
2025-11-04	46.9400	46.9850	45.6700	46.6800	-0.723%	921,472	+68.873%
2025-11-03	49.3700	49.7900	46.8900	47.0200	-4.837%	785,357	+67.652%
2025-10-31	49.7600	50.0400	48.6300	49.4100	-1.652%	989,917	+59.543%
2025-10-30	53.1700	53.1700	49.3800	50.2400	-0.278%	731,750	+56.907%
2025-10-29	49.7300	51.3400	49.7300	50.3800	+0.841%	769,214	+56.471%
2025-10-28	50.3700	50.8300	49.8200	49.9600	-1.187%	589,557	+57.786%
2025-10-27	50.8100	51.1500	50.3200	50.5600	-0.099%	369,680	+55.914%
2025-10-24	51.1700	51.1700	50.5600	50.6100	-0.315%	566,831	+55.760%
2025-10-23	51.2500	51.7200	50.3450	50.7700	-0.937%	535,522	+55.269%
2025-10-22	51.5900	51.7300	50.7800	51.2500	-0.427%	456,995	+53.815%
2025-10-21	51.0400	51.7950	50.7950	51.4700	+0.803%	574,209	+53.157%
2025-10-20	51.0900	51.3150	50.6800	51.0600	+0.295%	384,082	+54.387%
2025-10-17	51.0400	51.6600	50.5900	50.9100	-0.391%	255,903	+54.842%
2025-10-16	51.8900	51.8900	50.8500	51.1100	-0.506%	283,762	+54.236%
2025-10-15	52.1400	52.2900	50.8300	51.3700	-1.155%	469,952	+53.455%
2025-10-14	50.5100	52.3300	50.0100	51.9700	+2.223%	415,823	+51.684%
2025-10-13	50.8000	51.0300	50.2500	50.8400	+0.973%	393,159	+55.055%
2025-10-10	50.6000	50.8750	50.2000	50.3500	-0.317%	515,486	+56.564%
2025-10-09	50.5200	50.6550	50.1650	50.5100	-0.237%	353,598	+56.068%
2025-10-08	49.8200	50.6900	49.4500	50.6300	+1.912%	387,575	+55.698%
2025-10-07	50.1600	50.3400	49.6200	49.6800	-0.620%	530,210	+58.676%
2025-10-06	51.7300	52.0200	49.9100	49.9900	-3.308%	523,949	+57.692%
2025-10-03	53.3000	54.3555	51.4000	51.7000	-2.801%	633,748	+52.476%
2025-10-02	52.5500	53.2200	52.2900	53.1900	+0.872%	577,085	+48.205%
2025-10-01	53.2300	54.0300	52.6800	52.7300	-1.384%	531,332	+49.497%
2025-09-30	53.6100	54.2500	53.2300	53.4700	-0.798%	664,008	+47.428%
2025-09-29	56.7500	57.1400	53.8400	53.9000	-4.263%	558,642	+46.252%
2025-09-26	57.1800	57.7800	56.2400	56.3000	-1.882%	330,284	+40.018%
2025-09-25	57.7750	57.9800	56.6100	57.3800	-1.222%	358,463	+37.382%
2025-09-24	58.0800	58.4500	57.7800	58.0900	-0.411%	314,539	+35.703%
2025-09-23	57.9300	58.7255	57.6400	58.3300	+1.162%	367,299	+35.145%
2025-09-22	57.0000	57.8925	56.5600	57.6600	+1.122%	307,009	+36.715%
2025-09-19	57.5800	57.5800	56.3001	57.0200	-0.193%	1,532,461	+38.250%
2025-09-18	56.0400	57.4400	56.0400	57.1300	+2.420%	316,776	+37.984%
2025-09-17	56.4800	57.6899	55.4800	55.7800	-0.712%	408,141	+41.323%
2025-09-16	55.9100	56.4600	55.3100	56.1800	+0.573%	256,941	+40.317%
2025-09-15	55.7500	56.5800	55.4500	55.8600	+0.359%	228,503	+41.121%
2025-09-12	57.2100	57.2100	55.6100	55.6600	-3.351%	241,977	+41.628%
2025-09-11	56.8000	57.9100	56.7700	57.5900	+1.552%	321,130	+36.881%
2025-09-10	57.4200	57.9200	56.5400	56.7100	-1.442%	222,640	+39.005%
2025-09-09	57.8000	57.9350	56.9750	57.5400	-0.930%	230,764	+37.000%
2025-09-08	58.3900	58.3900	57.5630	58.0800	-0.275%	269,348	+35.727%
2025-09-05	58.9600	59.3500	58.0900	58.2400	-0.478%	284,616	+35.354%
2025-09-04	57.3900	58.5600	56.9850	58.5200	+2.577%	211,410	+34.706%
2025-09-03	56.8800	57.6300	56.6500	57.0500	-0.402%	228,547	+38.177%
2025-09-02	56.6800	57.4600	56.3200	57.2800	-0.209%	264,332	+37.622%
2025-08-29	58.0400	58.0700	57.1700	57.4000	-0.846%	230,994	+37.334%
2025-08-28	59.0000	59.0000	57.5100	57.8900	-1.329%	246,557	+36.172%
2025-08-27	57.8200	58.9450	56.7400	58.6700	+0.825%	203,783	+34.362%
2025-08-26	58.2900	58.7750	57.9900	58.1900	+0.017%	247,092	+35.470%
2025-08-25	58.3300	58.9100	57.1300	58.1800	-1.222%	248,450	+35.493%
2025-08-22	56.6800	59.3700	56.5550	58.9000	+4.730%	407,056	+33.837%
2025-08-21	56.2400	56.4800	55.2592	56.2400	-0.319%	257,262	+40.167%
2025-08-20	56.5600	56.8300	56.3100	56.4200	-0.721%	340,869	+39.720%
2025-08-19	56.8200	57.7299	56.3600	56.8300	+0.513%	394,954	+38.712%
2025-08-18	56.4900	56.9300	56.3200	56.5400	+0.302%	205,462	+39.423%
2025-08-15	57.8100	57.8100	56.2900	56.3700	-1.709%	264,431	+39.844%
2025-08-14	57.7700	58.4150	57.1100	57.3500	-2.714%	326,972	+37.454%
2025-08-13	57.3900	59.1600	57.2500	58.9500	+2.718%	521,213	+33.723%
2025-08-12	55.2300	57.4200	55.1750	57.3900	+4.478%	278,165	+37.358%
2025-08-11	55.5200	55.7801	54.4900	54.9300	-0.417%	261,150	+43.510%
2025-08-08	55.2000	55.6828	55.0000	55.1600	-0.072%	224,274	+42.912%
2025-08-07	56.2000	56.7500	55.0650	55.2000	-0.951%	234,737	+42.808%
2025-08-06	56.4700	56.6900	55.4800	55.7300	-1.310%	300,079	+41.450%
2025-08-05	55.1400	56.5800	55.0750	56.4700	+2.897%	374,630	+39.596%
2025-08-04	53.8200	55.0950	53.4800	54.8800	+2.484%	486,634	+43.641%
2025-08-01	53.4600	55.0000	52.3696	53.5500	-1.090%	680,448	+47.208%
2025-07-31	54.2300	55.9700	53.2200	54.1400	+1.920%	672,270	+45.604%
2025-07-30	54.6000	55.5400	52.5900	53.1200	-2.639%	684,533	+48.400%
2025-07-29	55.2400	55.2400	54.1400	54.5600	-0.347%	459,431	+44.483%
2025-07-28	54.8000	55.1700	54.4200	54.7500	-0.128%	286,136	+43.982%
2025-07-25	54.5000	54.9400	53.8300	54.8200	+1.051%	280,619	+43.798%
2025-07-24	53.6400	54.6100	53.6400	54.2500	+0.482%	466,665	+45.309%
2025-07-23	53.4000	54.1300	53.1700	53.9900	+2.351%	281,854	+46.009%
2025-07-22	50.6400	52.8700	50.5100	52.7500	+4.600%	503,242	+49.441%
2025-07-21	50.6700	51.1400	50.4100	50.4300	-0.474%	393,462	+56.316%
2025-07-18	53.1900	53.2300	50.4100	50.6700	-3.761%	438,857	+55.575%
2025-07-17	52.2500	52.8700	51.7800	52.6500	+1.017%	375,768	+49.725%
2025-07-16	52.2200	52.8900	51.4800	52.1200	+0.058%	354,401	+51.247%
2025-07-15	54.0600	54.4400	52.0300	52.0900	-3.322%	488,722	+51.334%
2025-07-14	53.2500	54.0650	53.0200	53.8800	+0.354%	356,398	+46.307%
2025-07-11	53.5700	53.8800	52.6500	53.6900	-0.740%	434,590	+46.824%
2025-07-10	53.5900	54.9400	53.2500	54.0900	+0.670%	261,472	+45.739%
2025-07-09	53.2100	53.7400	52.8800	53.7300	+1.320%	283,195	+46.715%
2025-07-08	53.3300	54.0100	52.7850	53.0300	-0.563%	470,713	+48.652%
2025-07-07	53.9400	54.8050	53.2100	53.3300	-2.219%	431,950	+47.815%
2025-07-03	55.8900	55.8900	54.3400	54.5400	-1.730%	321,199	+44.536%
2025-07-02	54.1300	55.5500	53.5450	55.5000	+2.191%	544,279	+42.036%
2025-07-01	51.3900	55.0000	50.8900	54.3100	+5.436%	925,300	+45.148%
2025-06-30	51.6400	52.0000	50.9600	51.5100	-0.445%	638,336	+53.038%
2025-06-27	51.1000	51.9600	50.5900	51.7400	+1.471%	1,417,803	+52.358%
2025-06-26	51.0000	51.4050	50.3300	50.9900	+0.493%	210,664	+54.599%
2025-06-25	51.2400	51.6200	50.5900	50.7400	-1.265%	384,930	+55.361%
2025-06-24	51.0200	51.4000	50.3100	51.3900	+1.501%	295,355	+53.396%
2025-06-23	49.1600	50.6300	48.9300	50.6300	+2.366%	347,301	+55.698%
2025-06-20	49.6300	50.1950	49.4100	49.4600	+0.365%	1,260,733	+59.381%
2025-06-18	49.4800	49.7900	48.9800	49.2800	+0.102%	348,608	+59.963%
2025-06-17	49.8100	50.1500	49.1000	49.2300	-2.321%	289,048	+60.126%
2025-06-16	50.4500	51.0100	49.5400	50.4000	+1.368%	407,957	+56.409%
2025-06-13	50.5000	50.8045	49.5350	49.7200	-2.853%	259,444	+58.548%
2025-06-12	50.7400	51.2165	50.4050	51.1800	-0.176%	298,641	+54.025%
2025-06-11	52.1800	52.1800	51.1310	51.2700	-1.650%	449,676	+53.755%
2025-06-10	51.6800	52.3950	51.1400	52.1300	+1.598%	345,205	+51.218%
2025-06-09	50.9400	52.0950	50.7700	51.3100	+1.363%	404,284	+53.635%
2025-06-06	51.0900	51.1500	50.3950	50.6200	+0.716%	233,710	+55.729%
2025-06-05	50.0200	50.5700	49.7600	50.2600	+0.080%	410,570	+56.844%
2025-06-04	50.3000	50.7000	49.8500	50.2200	-0.456%	368,082	+56.969%
2025-06-03	49.0800	50.5900	48.9700	50.4500	+2.854%	320,924	+56.254%
2025-06-02	49.3700	49.5000	48.6601	49.0500	-1.208%	345,135	+60.714%
2025-05-30	49.3800	50.3699	48.8650	49.6500	+1.038%	494,574	+58.771%
2025-05-29	49.1200	50.1350	48.5200	49.1400	+0.409%	314,428	+60.419%
2025-05-28	50.2100	50.4400	48.8800	48.9400	-2.276%	234,449	+61.075%
2025-05-27	49.7000	50.2500	49.4100	50.0800	+2.371%	274,458	+57.408%
2025-05-23	48.3700	49.2800	48.3700	48.9200	-1.351%	253,945	+61.141%
2025-05-22	49.7100	49.8200	49.2100	49.5900	-0.561%	261,154	+58.964%
2025-05-21	51.0100	51.4300	49.8500	49.8700	-3.334%	431,795	+58.071%
2025-05-20	51.8300	52.5500	51.2050	51.5900	-0.750%	695,388	+52.801%
2025-05-19	51.3600	52.0200	51.0600	51.9800	-0.574%	400,169	+51.654%
2025-05-16	51.7300	52.3300	51.0100	52.2800	+1.141%	452,032	+50.784%
2025-05-15	51.1700	52.1300	51.1700	51.6900	+1.274%	769,640	+52.505%
2025-05-14	51.5700	52.1750	50.9200	51.0400	-1.410%	412,107	+54.447%
2025-05-13	51.6400	52.1900	51.1150	51.7700	+2.030%	549,671	+52.270%
2025-05-12	50.6000	51.4300	49.5700	50.7400	+5.248%	633,515	+55.361%
2025-05-09	48.6800	48.9150	47.9800	48.2100	-1.108%	325,103	+63.514%
2025-05-08	48.5300	49.0850	47.9200	48.7500	+2.009%	356,131	+61.703%
2025-05-07	48.1700	48.3000	47.4700	47.7900	-0.520%	388,003	+64.951%
2025-05-06	48.0200	48.4000	47.4800	48.0400	-0.805%	568,413	+64.092%
2025-05-05	49.6200	50.0200	48.3600	48.4300	-4.194%	680,125	+62.771%
2025-05-02	50.7300	52.6600	50.4400	50.5500	-0.296%	539,516	+55.945%
2025-05-01	51.4200	51.4200	49.6500	50.7000	-0.569%	972,470	+55.483%
2025-04-30	50.3500	51.5000	49.3700	50.9900	+0.197%	658,960	+54.599%
2025-04-29	50.2700	51.2800	49.9000	50.8900	+0.573%	608,773	+54.903%
2025-04-28	51.3300	52.2900	49.8900	50.6000	-1.709%	716,326	+55.791%
2025-04-25	51.8000	52.4500	51.1600	51.4800	-1.493%	388,881	+53.127%
2025-04-24	51.1500	52.4700	50.5101	52.2600	+2.471%	291,985	+50.842%
2025-04-23	52.6900	53.5400	50.8900	51.0000	-0.817%	328,123	+54.569%
2025-04-22	50.4000	51.4300	50.0100	51.4200	+3.315%	778,274	+53.306%
2025-04-21	52.1500	52.3700	49.2400	49.7700	-3.863%	903,422	+58.389%
2025-04-17	51.4500	54.3020	50.9900	51.7700	+0.739%	462,893	+52.270%
2025-04-16	52.9700	53.2700	50.6200	51.3900	-2.523%	816,417	+53.396%
2025-04-15	52.4200	53.4800	51.8600	52.7200	+0.457%	491,168	+49.526%
2025-04-14	53.0300	53.0300	51.3150	52.4800	-0.681%	463,137	+50.210%
2025-04-11	51.2000	52.9800	50.9300	52.8400	+1.615%	497,946	+49.186%
2025-04-10	51.3400	52.7700	50.6100	52.0000	-2.292%	717,336	+51.596%
2025-04-09	48.6800	53.9700	48.6800	53.2200	+7.929%	891,426	+48.121%
2025-04-08	51.8400	52.2600	48.4400	49.3100	-1.380%	623,625	+59.866%
2025-04-07	48.4000	52.4300	47.0600	50.0000	-0.715%	709,877	+57.660%
2025-04-04	49.3000	51.4300	48.8600	50.3600	-2.630%	857,691	+56.533%
2025-04-03	52.9000	53.4650	51.0324	51.7200	-7.692%	606,513	+52.417%
2025-04-02	54.3700	56.3850	54.3700	56.0300	+1.064%	405,529	+40.692%
2025-04-01	53.1200	55.6100	52.9900	55.4400	+3.801%	688,569	+42.190%
2025-03-31	52.8900	53.8000	52.3700	53.4100	-0.299%	470,404	+47.594%
2025-03-28	55.2600	55.4700	53.1450	53.5700	-3.006%	276,968	+47.153%
2025-03-27	55.5600	55.6800	54.9600	55.2300	-0.683%	520,740	+42.730%
2025-03-26	55.9700	56.3280	55.2600	55.6100	-0.126%	283,197	+41.755%
2025-03-25	55.7600	56.1900	55.0100	55.6800	-0.143%	297,299	+41.577%
2025-03-24	54.4100	55.9590	54.4100	55.7600	+4.361%	471,744	+41.374%
2025-03-21	53.6800	53.7366	52.5400	53.4300	-1.092%	791,913	+47.539%
2025-03-20	53.9500	55.3500	53.9500	54.0200	-0.953%	386,500	+45.927%
2025-03-19	53.1400	55.4800	53.0700	54.5400	+3.100%	472,612	+44.536%
2025-03-18	53.7000	54.7400	52.8000	52.9000	-1.946%	440,773	+49.017%
2025-03-17	53.1100	54.3300	52.8700	53.9500	+0.653%	367,697	+46.117%
2025-03-14	52.2800	53.7350	51.9900	53.6000	+3.057%	354,814	+47.071%
2025-03-13	54.0300	55.0500	51.5000	52.0100	-3.721%	473,541	+51.567%
2025-03-12	55.0600	55.7000	53.7600	54.0200	-1.080%	267,567	+45.927%
2025-03-11	54.6900	55.4600	54.0300	54.6100	+0.257%	287,341	+44.351%
2025-03-10	54.7600	55.7000	54.1200	54.4700	-1.679%	319,261	+44.722%
2025-03-07	55.0400	55.7350	54.1100	55.4000	-0.198%	213,144	+42.292%
2025-03-06	55.8400	56.0700	55.1450	55.5100	-1.508%	307,389	+42.010%
2025-03-05	55.0500	56.4200	54.9700	56.3600	+2.473%	269,464	+39.869%

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

RUSHA
Rush Enterprises Inc
stock NASDAQ