Dark

RUSHB
Rush Enterprises Inc
stock NASDAQ

At Close

Aug 31, 2026 3:59:51 PM EDT

77.56USD+51.287%(+26.29)73,083

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

77.70USD+51.560%(+26.43)8

After-hours

Aug 31, 2026 4:00:30 PM EDT

77.74USD+0.232%(+0.18)16,775

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	51.3333	51.9467	50.6800	51.8267	+1.092%	73,083	0.000%
2026-08-28	51.4667	52.3333	51.0667	51.2667	-0.389%	81,632	+1.092%
2026-08-27	51.0067	52.9067	50.6733	51.4667	+0.678%	125,221	+0.699%
2026-08-26	52.1733	52.4533	50.8833	51.1200	-1.554%	76,196	+1.382%
2026-08-25	53.1800	53.3800	51.2333	51.9267	-1.293%	92,020	-0.193%
2026-08-24	53.0400	53.9367	52.4313	52.6067	-0.316%	111,500	-1.483%
2026-08-21	52.1200	52.8600	51.5133	52.7733	+2.050%	91,476	-1.794%
2026-08-20	51.7400	52.4600	51.4133	51.7133	-1.260%	76,709	+0.219%
2026-08-19	52.9600	53.1400	52.2067	52.3733	-0.544%	106,491	-1.044%
2026-08-18	53.1000	53.1600	52.0900	52.6600	-1.546%	54,181	-1.582%
2026-08-17	53.1333	54.2600	52.9067	53.4867	-0.050%	85,925	-3.104%
2026-08-14	53.6667	53.8000	52.9033	53.5133	+0.050%	124,318	-3.152%
2026-08-13	53.0333	53.7700	52.2333	53.4867	+1.996%	224,085	-3.104%
2026-08-12	52.7333	53.4600	52.0533	52.4400	-0.518%	68,337	-1.170%
2026-08-11	52.2267	52.7133	51.9333	52.7133	+1.398%	60,829	-1.682%
2026-08-10	52.7000	53.0000	51.7600	51.9867	-1.341%	85,375	-0.308%
2026-08-07	52.2800	52.8367	51.5400	52.6933	+1.529%	69,599	-1.645%
2026-08-06	53.3333	53.5667	51.7267	51.9000	-1.829%	82,170	-0.141%
2026-08-05	54.0267	54.3467	52.8200	52.8667	-2.147%	111,988	-1.967%
2026-08-04	52.2733	54.0267	51.8667	54.0267	+3.275%	129,063	-4.072%
2026-08-03	52.5533	53.1400	52.1600	52.3133	+0.952%	102,462	-0.930%
2026-07-31	51.5267	52.6667	51.1167	51.8200	-0.525%	131,005	+0.013%
2026-07-30	52.2600	52.2867	50.6467	52.0933	-1.076%	134,892	-0.512%
2026-07-29	52.1267	54.0667	52.1267	52.6600	+2.252%	244,856	-1.582%
2026-07-28	51.3800	51.7467	50.5067	51.5000	+0.980%	105,971	+0.634%
2026-07-27	49.9100	51.7667	49.9100	51.0000	+0.618%	220,022	+1.621%
2026-07-24	50.8067	51.5733	50.2000	50.6867	+0.383%	313,180	+2.249%
2026-07-23	49.8333	50.5667	49.7333	50.4933	+0.079%	195,143	+2.641%
2026-07-22	50.0267	50.7300	49.1633	50.4533	+1.258%	159,556	+2.722%
2026-07-21	49.3967	50.0033	48.8400	49.8267	+0.390%	385,651	+4.014%
2026-07-20	50.8767	50.9000	49.4717	49.6333	-1.703%	123,443	+4.419%
2026-07-17	51.8067	52.7333	50.1300	50.4933	-3.208%	118,543	+2.641%
2026-07-16	50.0667	52.2000	49.1800	52.1667	+4.851%	146,900	-0.652%
2026-07-15	50.2933	50.6600	49.3533	49.7533	-0.745%	109,972	+4.167%
2026-07-14	50.3733	51.3700	49.6500	50.1267	-0.739%	152,514	+3.391%
2026-07-13	50.5333	51.2667	50.1667	50.5000	-0.066%	160,572	+2.627%
2026-07-10	50.3000	51.0467	50.1333	50.5333	+0.464%	118,626	+2.560%
2026-07-09	50.4200	50.9333	49.7067	50.3000	-0.053%	131,724	+3.035%
2026-07-08	50.1200	50.3267	49.2000	50.3267	+0.694%	136,669	+2.981%
2026-07-07	51.9867	52.0000	49.4600	49.9800	-3.798%	122,247	+3.695%
2026-07-06	49.8467	52.0333	49.6667	51.9533	+3.796%	96,009	-0.244%
2026-07-02	49.9933	50.6000	48.8333	50.0533	-0.160%	144,681	+3.543%
2026-07-01	51.0067	51.2667	49.9155	50.1333	-1.699%	112,189	+3.378%
2026-06-30	50.8200	51.0267	49.8597	51.0000	+1.244%	103,591	+1.621%
2026-06-29	50.1333	50.5733	49.2233	50.3733	-0.461%	98,433	+2.885%
2026-06-26	50.0000	50.9867	49.4433	50.6067	-0.131%	639,359	+2.411%
2026-06-25	49.6533	51.2533	49.6533	50.6733	+2.040%	86,669	+2.276%
2026-06-24	47.9533	49.6867	47.9533	49.6600	+3.545%	88,198	+4.363%
2026-06-23	48.6867	48.6867	47.8633	47.9600	-1.802%	126,302	+8.062%
2026-06-22	47.9267	49.0467	47.9267	48.8400	+1.567%	80,380	+6.115%
2026-06-18	47.1333	48.5667	47.1333	48.0867	+2.779%	239,953	+7.778%
2026-06-17	48.0667	48.2667	46.0533	46.7867	-1.874%	132,960	+10.772%
2026-06-16	47.2400	48.1333	47.1467	47.6800	+1.088%	111,601	+8.697%
2026-06-15	47.2800	48.2867	47.0467	47.1667	-0.240%	131,794	+9.880%
2026-06-12	46.8733	48.1000	46.7333	47.2800	+1.011%	110,916	+9.617%
2026-06-11	47.4267	47.6033	46.5267	46.8067	+0.071%	140,351	+10.725%
2026-06-10	46.4933	47.1000	45.1533	46.7733	+0.200%	101,937	+10.804%
2026-06-09	45.3067	46.7767	45.1167	46.6800	+5.738%	124,474	+11.025%
2026-06-08	44.6600	45.5433	44.0767	44.1467	-1.157%	79,670	+17.397%
2026-06-05	43.5200	45.1800	43.5200	44.6633	+1.832%	77,548	+16.039%
2026-06-04	43.9067	43.9267	43.0133	43.8600	+1.700%	86,990	+18.164%
2026-06-03	43.1600	43.4867	42.4933	43.1267	-0.062%	93,189	+20.173%
2026-06-02	42.4533	43.4867	42.4533	43.1533	+0.747%	59,887	+20.099%
2026-06-01	42.9000	43.0733	42.0667	42.8333	-1.002%	52,831	+20.996%
2026-05-29	44.3933	44.3933	43.0600	43.2667	-2.082%	68,271	+19.784%
2026-05-28	44.2933	44.4933	43.7467	44.1867	-0.451%	59,016	+17.290%
2026-05-27	43.6733	44.9067	43.6733	44.3867	+1.633%	104,097	+16.762%
2026-05-26	43.1133	44.0533	43.1133	43.6733	+1.755%	44,101	+18.669%
2026-05-22	43.2633	43.6133	42.3333	42.9200	-1.424%	45,099	+20.752%
2026-05-21	43.1733	43.7600	42.5633	43.5400	-0.336%	58,176	+19.032%
2026-05-20	42.3000	43.7533	42.2733	43.6867	+2.841%	66,960	+18.633%
2026-05-19	42.7533	43.0867	42.1667	42.4800	-0.871%	97,514	+22.003%
2026-05-18	43.2133	43.5933	42.8467	42.8533	+0.469%	133,817	+20.940%
2026-05-15	43.0267	43.2400	42.0267	42.6533	-1.916%	92,938	+21.507%
2026-05-14	42.8600	44.0767	42.8600	43.4867	+1.462%	62,702	+19.178%
2026-05-13	43.8333	44.0000	42.3267	42.8600	-2.502%	90,250	+20.921%
2026-05-12	44.4933	44.4933	43.5467	43.9600	-1.346%	100,685	+17.895%
2026-05-11	45.4000	45.7333	44.4267	44.5600	-2.537%	221,083	+16.308%
2026-05-08	45.5533	46.3267	44.7167	45.7200	+0.366%	96,846	+13.357%
2026-05-07	45.9667	46.7067	45.1733	45.5533	-0.481%	207,380	+13.772%
2026-05-06	45.4467	46.6533	44.4533	45.7733	+1.074%	169,305	+13.225%
2026-05-05	45.7733	46.2200	44.6200	45.2867	+0.266%	114,387	+14.441%
2026-05-04	46.8267	46.9667	45.1667	45.1667	-3.476%	50,053	+14.745%
2026-05-01	48.3333	48.4967	46.4133	46.7933	-3.665%	79,872	+10.757%
2026-04-30	47.4133	48.6933	46.8400	48.5733	+2.360%	104,420	+6.698%
2026-04-29	50.2067	51.7000	47.1833	47.4533	-7.136%	292,870	+9.216%
2026-04-28	52.7533	52.7533	51.0733	51.1000	-2.307%	86,072	+1.422%
2026-04-27	51.2067	52.6200	51.2067	52.3067	+1.435%	99,577	-0.918%
2026-04-24	50.8667	51.6867	50.2733	51.5667	+1.376%	90,827	+0.504%
2026-04-23	49.2200	50.9600	49.2000	50.8667	+2.900%	81,462	+1.887%
2026-04-22	49.2133	49.5133	48.8000	49.4333	+0.325%	82,569	+4.842%
2026-04-21	49.1800	49.8667	48.9700	49.2733	-0.149%	81,540	+5.182%
2026-04-20	48.9700	49.7200	48.7334	49.3467	-0.243%	74,427	+5.026%
2026-04-17	48.0267	50.1800	47.5267	49.4667	+4.832%	99,581	+4.771%
2026-04-16	47.1133	47.3867	46.8067	47.1867	-0.632%	96,495	+9.833%
2026-04-15	48.5000	48.5000	47.0533	47.4867	-2.089%	81,938	+9.139%
2026-04-14	48.2333	48.6633	47.5200	48.5000	+0.553%	122,108	+6.859%
2026-04-13	48.2600	48.2800	47.4200	48.2333	+0.752%	99,589	+7.450%
2026-04-10	48.5100	48.5100	47.5400	47.8733	-1.047%	125,876	+8.258%
2026-04-09	46.8467	48.4600	46.7533	48.3800	+2.616%	170,721	+7.124%
2026-04-08	45.3333	47.3333	45.3133	47.1467	+5.238%	152,862	+9.926%
2026-04-07	44.3733	45.0800	43.8000	44.8000	+0.962%	116,897	+15.685%
2026-04-06	43.1733	44.3733	42.4733	44.3733	+1.976%	123,971	+16.797%
2026-04-02	42.3333	43.5600	42.1333	43.5133	+0.523%	100,706	+19.105%
2026-04-01	43.1000	43.5600	42.7500	43.2867	+0.901%	59,428	+19.729%
2026-03-31	43.5067	43.7133	41.1334	42.9000	+0.973%	183,028	+20.808%
2026-03-30	42.3333	42.6867	41.7133	42.4867	+0.441%	184,768	+21.983%
2026-03-27	41.7600	42.3667	41.2267	42.3000	+0.555%	179,902	+22.522%
2026-03-26	42.1533	42.7367	41.7300	42.0667	-0.316%	84,792	+23.201%
2026-03-25	42.7400	42.7400	41.8933	42.2000	+0.190%	73,062	+22.812%
2026-03-24	40.6867	42.3981	40.6867	42.1200	+2.150%	86,670	+23.045%
2026-03-23	41.1200	43.1667	41.0933	41.2333	+2.570%	141,380	+25.691%
2026-03-20	40.8467	40.8467	39.5333	40.2000	-1.711%	151,020	+28.922%
2026-03-19	39.8800	41.2733	39.4000	40.9000	+1.860%	102,691	+26.716%
2026-03-18	39.9200	40.6867	39.2667	40.1533	-0.364%	117,159	+29.072%
2026-03-17	40.3200	40.7533	39.5867	40.3000	+0.349%	207,090	+28.602%
2026-03-16	40.5833	40.5833	39.5300	40.1600	+0.922%	107,477	+29.051%
2026-03-13	40.0467	40.0467	38.8933	39.7933	+0.050%	97,956	+30.240%
2026-03-12	39.2200	40.5667	39.0800	39.7733	-0.732%	126,926	+30.305%
2026-03-11	39.3800	40.8033	38.9067	40.0667	+1.161%	108,296	+29.351%
2026-03-10	38.8267	40.7633	38.4600	39.6067	+1.158%	205,828	+30.853%
2026-03-09	39.3267	40.0200	37.7133	39.1533	-2.231%	59,301	+32.369%
2026-03-06	40.9733	41.2067	39.5267	40.0467	-3.222%	146,791	+29.416%
2026-03-05	42.7133	42.8600	41.3800	41.3800	-3.872%	88,125	+25.246%
2026-03-04	43.4533	43.7433	42.7667	43.0467	+0.280%	115,136	+20.396%
2026-03-03	42.8933	43.0067	41.9000	42.9267	-1.695%	90,058	+20.733%
2026-03-02	42.6333	44.3267	42.6333	43.6667	+1.315%	94,114	+18.687%
2026-02-27	43.7200	44.3000	42.6733	43.1000	-2.592%	72,225	+20.248%
2026-02-26	43.4200	44.3133	43.4200	44.2467	+1.344%	75,434	+17.131%
2026-02-25	44.3667	44.3667	42.9800	43.6600	-1.976%	99,236	+18.705%
2026-02-24	43.2200	44.5933	43.2200	44.5400	+2.959%	152,025	+16.360%
2026-02-23	43.8067	43.8733	42.8000	43.2600	-2.772%	94,622	+19.803%
2026-02-20	43.6467	44.7333	43.2667	44.4933	+1.167%	97,676	+16.482%
2026-02-19	43.2800	44.1933	42.0600	43.9800	+1.743%	141,995	+17.842%
2026-02-18	42.0800	43.9267	41.8800	43.2267	+2.725%	103,059	+19.895%
2026-02-17	43.1667	43.1667	41.9200	42.0800	-1.667%	33,653	+23.162%
2026-02-13	43.3133	43.5100	42.4200	42.7933	-1.428%	34,745	+21.109%
2026-02-12	44.0467	44.4433	43.0333	43.4133	-0.413%	38,198	+19.380%
2026-02-11	43.5667	43.8333	43.0333	43.5933	+0.833%	51,617	+18.887%
2026-02-10	42.4400	43.3833	42.4400	43.2333	+1.344%	47,013	+19.877%
2026-02-09	44.8467	44.8467	42.5333	42.6600	-3.818%	27,288	+21.488%
2026-02-06	43.0000	44.5933	41.9600	44.3533	+1.464%	125,903	+16.850%
2026-02-05	43.4600	44.1337	42.8867	43.7133	+0.846%	89,573	+18.560%
2026-02-04	41.7933	43.4427	41.7933	43.3467	+4.871%	49,335	+19.563%
2026-02-03	40.5267	42.0200	40.5267	41.3333	+1.756%	74,181	+25.387%
2026-02-02	39.8000	40.8733	39.4933	40.6200	+3.254%	42,861	+27.589%
2026-01-30	38.1067	39.4867	37.7667	39.3400	+2.129%	36,048	+31.740%
2026-01-29	38.6067	38.8933	38.1067	38.5200	-0.225%	55,107	+34.545%
2026-01-28	39.9752	39.9752	38.5200	38.6067	-1.346%	40,325	+34.243%
2026-01-27	39.8400	39.8400	39.0333	39.1333	-0.962%	19,775	+32.436%
2026-01-26	39.9067	40.1548	39.2200	39.5133	-1.002%	34,311	+31.163%
2026-01-23	40.3800	40.5133	39.7800	39.9133	-2.508%	34,218	+29.848%
2026-01-22	40.1800	41.1867	40.0933	40.9400	+1.120%	47,555	+26.592%
2026-01-21	39.3333	40.5533	39.3333	40.4867	+2.950%	79,775	+28.009%
2026-01-20	38.5533	39.3333	38.5533	39.3267	+0.666%	37,859	+31.785%
2026-01-16	39.3067	39.3467	38.8467	39.0667	-1.130%	30,986	+32.662%
2026-01-15	38.8067	39.6600	38.3767	39.5133	+1.161%	77,207	+31.163%
2026-01-14	38.5700	39.0867	38.2867	39.0600	+1.052%	56,106	+32.685%
2026-01-13	38.0000	38.7267	37.6567	38.6533	+1.844%	66,698	+34.081%
2026-01-12	37.7733	38.1800	37.7733	37.9533	-0.088%	21,387	+36.554%
2026-01-09	38.5667	38.5667	37.5700	37.9867	-0.921%	32,483	+36.434%
2026-01-08	36.9133	38.4933	36.9133	38.3400	+3.212%	28,806	+35.177%
2026-01-07	37.3333	37.4400	36.9223	37.1467	-1.607%	23,846	+39.519%
2026-01-06	36.8667	37.7667	36.8667	37.7533	+1.524%	29,819	+37.277%
2026-01-05	36.8333	37.8800	36.7867	37.1867	+1.345%	39,264	+39.369%
2026-01-02	36.7700	37.1733	35.9733	36.6933	-2.169%	30,015	+41.243%
2025-12-31	37.6967	37.6967	37.0733	37.5067	-1.072%	40,499	+38.180%
2025-12-30	38.4467	38.4467	37.8733	37.9133	-1.677%	22,779	+36.698%
2025-12-29	38.5600	38.6167	38.3100	38.5600	+0.626%	21,998	+34.405%
2025-12-26	38.3267	38.4867	38.0467	38.3200	-1.101%	29,382	+35.247%
2025-12-24	38.9533	39.0133	38.5271	38.7467	-0.836%	29,229	+33.758%
2025-12-23	38.3667	39.2133	38.2067	39.0733	+1.226%	44,910	+32.640%
2025-12-22	38.8200	39.3933	38.5833	38.6000	-1.059%	46,515	+34.266%
2025-12-19	38.4467	39.2333	38.1933	39.0133	+1.088%	114,893	+32.844%
2025-12-18	38.9267	39.6800	38.5267	38.5933	-0.839%	59,183	+34.289%
2025-12-17	38.7733	39.3133	38.4733	38.9200	+0.258%	61,527	+33.162%
2025-12-16	39.1667	39.8067	38.8200	38.8200	-1.655%	69,737	+33.505%
2025-12-15	39.7200	39.9700	39.3967	39.4733	+0.458%	67,758	+31.296%
2025-12-12	40.4667	40.5133	39.2133	39.2933	-2.900%	42,561	+31.897%
2025-12-11	40.2467	41.0200	40.0000	40.4667	+1.336%	74,006	+28.072%
2025-12-10	37.2933	40.3700	36.9000	39.9333	+8.929%	99,290	+29.783%
2025-12-09	36.5585	36.7267	36.4200	36.6600	+0.881%	46,029	+41.371%
2025-12-08	37.1133	37.1133	36.2267	36.3400	-2.347%	49,047	+42.616%
2025-12-05	37.0667	37.3467	36.8517	37.2133	-0.215%	36,237	+39.269%
2025-12-04	36.6867	38.2000	36.6867	37.2933	+1.894%	42,045	+38.971%
2025-12-03	35.1733	36.6533	34.7667	36.6000	+4.551%	57,542	+41.603%
2025-12-02	35.4800	35.6133	34.8067	35.0067	-1.334%	42,647	+48.048%
2025-12-01	35.7600	35.8033	35.4333	35.4800	-0.281%	22,211	+46.073%
2025-11-28	35.3600	35.5800	34.6400	35.5800	+0.188%	29,478	+45.662%
2025-11-26	35.0200	35.6467	34.7267	35.5133	+0.776%	45,171	+45.936%
2025-11-25	34.8533	35.6867	34.6867	35.2400	+1.909%	65,121	+47.068%
2025-11-24	34.7000	34.8467	34.2133	34.5800	-0.327%	62,427	+49.875%
2025-11-21	33.1533	34.9733	33.1533	34.6933	+4.498%	49,818	+49.385%
2025-11-20	33.4333	33.4333	32.7733	33.2000	+0.728%	33,654	+56.105%
2025-11-19	31.9933	32.9600	31.9933	32.9600	+2.679%	81,594	+57.241%
2025-11-18	32.0200	32.7200	32.0000	32.1000	+0.438%	74,313	+61.454%
2025-11-17	32.9733	32.9767	31.8033	31.9600	-3.054%	46,890	+62.161%
2025-11-14	33.3667	33.3667	32.6400	32.9667	-1.494%	33,803	+57.209%
2025-11-13	34.4000	34.4000	33.2800	33.4667	-2.638%	30,317	+54.861%
2025-11-12	34.2600	34.7667	34.2600	34.3733	-0.252%	23,841	+50.776%
2025-11-11	34.2467	34.7200	33.8472	34.4600	+0.740%	30,854	+50.397%
2025-11-10	34.0467	34.5067	33.6333	34.2067	+1.323%	44,021	+51.510%
2025-11-07	32.8867	33.9333	32.8533	33.7600	+2.760%	62,048	+53.515%
2025-11-06	32.7533	33.2133	32.6400	32.8533	-0.303%	61,614	+57.752%
2025-11-05	33.1200	33.9367	32.7067	32.9533	-0.483%	78,983	+57.273%
2025-11-04	32.9800	33.4800	32.7400	33.1133	-0.898%	134,724	+56.513%
2025-11-03	34.8500	34.9000	33.3467	33.4133	-4.479%	162,828	+55.108%
2025-10-31	35.4200	35.8633	34.8233	34.9800	-2.017%	40,125	+48.161%
2025-10-30	35.6667	37.2733	35.2867	35.7000	-1.345%	45,483	+45.173%
2025-10-29	36.1133	36.7933	35.3534	36.1867	+1.024%	37,911	+43.220%
2025-10-28	36.1800	36.6100	35.7733	35.8200	-1.449%	32,852	+44.686%
2025-10-27	37.1467	37.6000	36.3367	36.3467	-1.872%	40,020	+42.590%
2025-10-24	37.2800	37.3933	36.8233	37.0400	-0.018%	20,786	+39.921%
2025-10-23	37.6733	37.8000	36.8933	37.0467	-1.454%	39,212	+39.896%
2025-10-22	38.0267	38.0267	37.3333	37.5933	-1.140%	26,448	+37.862%
2025-10-21	37.4867	38.0733	37.4000	38.0267	+0.956%	23,991	+36.290%
2025-10-20	37.4424	37.8733	37.2267	37.6667	+0.875%	21,518	+37.593%
2025-10-17	37.5800	37.6933	37.3067	37.3400	-0.762%	41,630	+38.797%
2025-10-16	37.6467	37.6467	37.2467	37.6267	+0.750%	38,309	+37.739%
2025-10-15	38.0467	38.4033	37.2267	37.3467	-1.425%	71,456	+38.772%
2025-10-14	37.2800	38.5133	37.0000	37.8867	+1.882%	72,563	+36.794%
2025-10-13	36.9800	37.8867	36.8133	37.1867	+1.197%	40,506	+39.369%
2025-10-10	36.7733	37.0267	36.4267	36.7467	-0.072%	58,181	+41.038%
2025-10-09	36.6533	36.9000	36.1485	36.7733	-0.127%	48,608	+40.936%
2025-10-08	35.8333	36.8733	35.8333	36.8200	+2.372%	40,487	+40.757%
2025-10-07	36.4067	36.6933	35.8933	35.9667	-1.263%	86,655	+44.096%
2025-10-06	38.0867	38.2500	36.2867	36.4267	-3.565%	83,204	+42.277%
2025-10-03	38.5200	39.4533	37.6133	37.7733	-1.938%	130,392	+37.205%
2025-10-02	38.2267	38.6667	37.9867	38.5200	+0.452%	66,743	+34.545%
2025-10-01	38.0467	38.5533	37.6800	38.3467	+0.174%	89,220	+35.153%
2025-09-30	37.6133	38.8333	37.6133	38.2800	+0.755%	93,002	+35.388%
2025-09-29	38.3633	38.4333	37.7433	37.9933	-1.299%	82,164	+36.410%
2025-09-26	39.1867	39.1867	38.4867	38.4933	-0.842%	49,455	+34.638%
2025-09-25	38.7133	39.1467	38.4267	38.8200	-0.325%	66,572	+33.505%
2025-09-24	39.2700	39.4667	38.6867	38.9467	-0.966%	102,647	+33.071%
2025-09-23	39.0533	39.8733	39.0467	39.3267	+0.734%	114,134	+31.785%
2025-09-22	38.9133	39.2933	38.8600	39.0400	-0.796%	97,733	+32.753%
2025-09-19	39.8933	39.8933	38.6800	39.3533	-1.354%	305,345	+31.696%
2025-09-18	39.3667	40.1133	39.1133	39.8933	+3.279%	105,842	+29.913%
2025-09-17	39.3400	39.8200	38.4400	38.6267	-1.763%	68,847	+34.173%
2025-09-16	39.0467	39.5721	38.7533	39.3200	+0.821%	73,520	+31.807%
2025-09-15	38.7931	39.5000	38.4133	39.0000	+1.176%	75,069	+32.889%
2025-09-12	39.0400	39.2400	38.1333	38.5467	-2.182%	89,166	+34.452%
2025-09-11	37.6067	39.5067	37.6067	39.4067	+4.657%	130,080	+31.517%
2025-09-10	38.5733	38.5733	37.4833	37.6533	-2.029%	51,767	+37.642%
2025-09-09	38.8200	38.8200	38.3000	38.4333	-2.255%	49,880	+34.848%
2025-09-08	39.1200	39.3267	38.9033	39.3200	-0.304%	52,917	+31.807%
2025-09-05	39.9933	39.9933	39.2333	39.4400	-0.971%	45,917	+31.406%
2025-09-04	38.5933	39.8267	38.5200	39.8267	+3.589%	44,729	+30.131%
2025-09-03	38.0933	38.5867	37.8567	38.4467	+0.156%	45,285	+34.801%
2025-09-02	38.3033	38.4667	38.1933	38.3867	-0.792%	46,754	+35.012%
2025-08-29	38.9800	38.9800	38.5000	38.6933	-1.158%	24,240	+33.942%
2025-08-28	38.9400	39.2533	38.8667	39.1467	-0.811%	21,587	+32.391%
2025-08-27	38.7600	39.4667	38.7600	39.4667	+1.631%	54,404	+31.318%
2025-08-26	39.1600	39.2671	38.8067	38.8333	-0.274%	57,141	+33.459%
2025-08-25	38.2200	39.2833	38.2200	38.9400	-1.368%	60,342	+33.094%
2025-08-22	37.4867	39.7267	37.4000	39.4800	+6.129%	106,218	+31.273%
2025-08-21	36.6667	37.3067	35.8600	37.2000	+0.378%	94,353	+39.319%
2025-08-20	38.0267	38.0267	37.0600	37.0600	-2.440%	74,156	+39.845%
2025-08-19	37.4333	38.0800	37.2733	37.9867	+2.078%	104,067	+36.434%
2025-08-18	37.6667	37.7600	37.1431	37.2133	-0.375%	82,436	+39.269%
2025-08-15	38.4533	38.6533	37.1449	37.3533	-2.011%	69,222	+38.747%
2025-08-14	39.2067	39.2067	37.5867	38.1200	-4.413%	65,109	+35.957%
2025-08-13	39.0200	40.0000	38.5333	39.8800	+3.227%	89,171	+29.957%
2025-08-12	37.1467	38.6333	36.8867	38.6333	+4.944%	176,837	+34.150%
2025-08-11	37.1333	37.4667	36.3900	36.8133	-0.018%	109,961	+40.783%
2025-08-08	36.4467	36.9133	35.9467	36.8200	+1.433%	150,731	+40.757%
2025-08-07	36.7133	36.7867	36.2367	36.3000	-0.802%	72,321	+42.773%
2025-08-06	36.4667	36.7333	35.9133	36.5933	+0.513%	110,759	+41.629%
2025-08-05	35.7600	36.8200	35.5400	36.4067	+2.314%	90,603	+42.355%
2025-08-04	35.2733	35.7818	34.8333	35.5833	+1.938%	117,807	+45.649%
2025-08-01	35.4667	36.1133	34.9067	34.9067	-3.590%	87,518	+48.472%
2025-07-31	35.0667	37.2000	35.0667	36.2067	+1.838%	42,591	+43.141%
2025-07-30	36.8067	36.8067	35.2233	35.5533	-2.308%	78,234	+45.772%
2025-07-29	36.9467	37.1677	36.2967	36.3933	-0.383%	56,033	+42.407%
2025-07-28	36.7867	36.7867	36.2200	36.5333	-0.581%	49,661	+41.862%
2025-07-25	36.2067	36.8733	36.2067	36.7467	+1.286%	28,934	+41.038%
2025-07-24	36.4133	36.4467	36.0533	36.2800	-0.584%	25,293	+42.852%
2025-07-23	35.9267	36.6000	35.9267	36.4933	+2.089%	30,201	+42.017%
2025-07-22	34.8800	36.0300	34.8800	35.7467	+2.602%	63,170	+44.983%
2025-07-21	35.2800	35.2800	34.6600	34.8400	-0.381%	59,435	+48.756%
2025-07-18	36.0400	36.0400	34.6633	34.9733	-2.218%	54,546	+48.189%
2025-07-17	35.4000	36.1200	35.3201	35.7667	+0.619%	90,408	+44.902%
2025-07-16	35.6533	35.7533	35.1200	35.5467	-0.094%	46,334	+45.799%
2025-07-15	35.8867	36.4667	35.4333	35.5800	-2.467%	125,126	+45.662%
2025-07-14	35.8400	36.5767	35.5667	36.4800	+1.296%	148,358	+42.069%
2025-07-11	36.5667	36.5667	35.9267	36.0133	-2.596%	240,102	+43.910%
2025-07-10	35.9400	37.1533	35.9400	36.9733	+2.042%	250,890	+40.173%
2025-07-09	36.1267	36.3533	35.6600	36.2333	+1.608%	101,960	+43.036%
2025-07-08	36.1400	36.5667	35.4000	35.6600	-1.419%	156,662	+45.336%
2025-07-07	36.9467	37.2533	36.0867	36.1733	-2.515%	101,817	+43.273%
2025-07-03	37.3000	37.4267	36.6600	37.1067	+0.469%	120,365	+39.669%
2025-07-02	36.4133	37.1563	36.3200	36.9333	+1.076%	66,794	+40.325%
2025-07-01	34.6667	37.3867	34.6667	36.5400	+4.440%	153,573	+41.836%
2025-06-30	35.7533	35.7667	34.8600	34.9867	-2.199%	81,597	+48.133%
2025-06-27	35.3333	36.1800	34.5733	35.7733	+2.054%	447,339	+44.875%
2025-06-26	34.4333	35.0533	34.4000	35.0533	+1.663%	163,674	+47.851%
2025-06-25	34.6733	34.8667	33.6734	34.4800	-1.166%	119,894	+50.309%
2025-06-24	34.7200	35.2000	34.1667	34.8867	+1.829%	134,099	+48.557%
2025-06-23	33.7467	34.3667	33.3000	34.2600	+1.161%	114,591	+51.275%
2025-06-20	34.0600	34.6800	33.7133	33.8667	+0.554%	222,012	+53.031%
2025-06-18	33.1933	34.1400	32.8333	33.6800	+1.344%	170,262	+53.880%
2025-06-17	33.4267	33.8600	33.1200	33.2333	-1.889%	162,264	+55.948%
2025-06-16	33.8800	34.4067	33.4600	33.8733	+0.994%	200,702	+53.002%
2025-06-13	34.3867	34.5600	33.1533	33.5400	-4.043%	154,047	+54.522%
2025-06-12	34.8000	35.2000	34.5067	34.9533	-1.094%	157,302	+48.274%
2025-06-11	35.1833	35.5333	34.6867	35.3400	+0.722%	99,804	+46.652%
2025-06-10	34.7267	35.2567	34.7267	35.0867	+2.135%	34,689	+47.710%
2025-06-09	34.9867	35.2867	34.3533	34.3533	-2.202%	67,772	+50.864%
2025-06-06	35.4667	35.4667	34.8067	35.1267	+1.035%	22,599	+47.542%
2025-06-05	34.5733	35.4333	34.5400	34.7667	+0.163%	21,522	+49.070%
2025-06-04	34.7533	34.9267	34.5267	34.7100	-0.106%	26,946	+49.313%
2025-06-03	34.1200	34.9600	34.1200	34.7467	+1.658%	28,982	+49.156%
2025-06-02	34.5933	34.5933	34.0200	34.1800	-1.810%	28,014	+51.629%
2025-05-30	34.7633	35.1467	34.5933	34.8100	+0.977%	41,084	+48.885%
2025-05-29	35.1800	35.1800	34.1400	34.4733	-0.174%	35,892	+50.339%
2025-05-28	36.1333	36.1333	34.5333	34.5333	-2.741%	43,247	+50.077%
2025-05-27	35.3333	36.1600	35.3200	35.5067	+1.661%	54,953	+45.963%
2025-05-23	34.4667	35.4233	34.4667	34.9267	-1.169%	33,107	+48.387%
2025-05-22	35.3000	35.6828	35.2000	35.3400	-1.615%	32,942	+46.652%
2025-05-21	36.7533	36.7533	35.7533	35.9200	-3.128%	38,948	+44.284%
2025-05-20	37.8400	37.8400	36.9600	37.0800	-0.785%	43,449	+39.770%
2025-05-19	37.0000	37.4533	36.9687	37.3733	-0.568%	27,525	+38.673%
2025-05-16	37.3800	37.7133	37.3167	37.5867	+0.454%	37,727	+37.886%
2025-05-15	37.6633	37.6800	37.2533	37.4167	+0.205%	21,536	+38.512%
2025-05-14	37.1733	37.7600	36.7733	37.3400	-0.374%	54,008	+38.797%
2025-05-13	36.8933	37.8400	36.8000	37.4800	+1.940%	42,843	+38.278%
2025-05-12	36.8200	37.8133	36.3867	36.7667	+3.277%	57,933	+40.961%
2025-05-09	35.7800	35.8433	35.2933	35.6000	-0.808%	24,200	+45.581%
2025-05-08	35.6333	36.2800	35.5200	35.8900	+1.156%	26,687	+44.404%
2025-05-07	35.8600	35.8600	35.1567	35.4800	-0.262%	25,662	+46.073%
2025-05-06	35.8067	36.1800	35.2847	35.5733	-1.222%	26,042	+45.690%
2025-05-05	37.4533	38.2600	36.0133	36.0133	-4.245%	36,303	+43.910%
2025-05-02	38.3333	40.6000	37.3218	37.6100	-1.836%	76,301	+37.800%
2025-05-01	38.6400	38.9733	37.9933	38.3133	-0.640%	65,289	+35.271%
2025-04-30	38.1800	38.6500	37.5367	38.5600	-0.840%	53,943	+34.405%
2025-04-29	37.8267	39.1067	37.8267	38.8867	+1.816%	66,969	+33.276%
2025-04-28	38.9400	39.2400	37.9733	38.1933	-1.564%	63,552	+35.696%
2025-04-25	38.9933	39.0733	38.6740	38.8000	-1.855%	20,790	+33.574%
2025-04-24	38.5267	39.9533	38.5267	39.5333	+1.733%	38,480	+31.096%
2025-04-23	40.0200	40.0200	38.6467	38.8600	+0.344%	46,571	+33.368%
2025-04-22	38.0867	38.9531	37.9467	38.7267	+3.198%	41,616	+33.827%
2025-04-21	38.1267	38.2633	37.1800	37.5267	-3.115%	56,399	+38.106%
2025-04-17	38.2200	38.9400	37.9800	38.7333	+1.308%	56,165	+33.804%
2025-04-16	38.6800	38.6800	37.6300	38.2333	-1.291%	61,211	+35.554%
2025-04-15	37.8133	38.8267	37.8133	38.7333	+1.520%	68,382	+33.804%
2025-04-14	38.7667	38.7667	37.4400	38.1533	-0.140%	46,866	+35.838%
2025-04-11	37.1800	38.5333	37.0600	38.2067	+1.668%	37,089	+35.648%
2025-04-10	37.0067	38.1300	36.6800	37.5800	-1.863%	57,840	+37.910%
2025-04-09	35.7767	39.0933	34.9907	38.2933	+7.626%	67,632	+35.341%
2025-04-08	37.0867	37.1733	34.9767	35.5800	-0.633%	49,241	+45.662%
2025-04-07	34.5600	36.8567	34.5600	35.8067	+0.524%	70,154	+44.740%
2025-04-04	34.8867	36.4700	34.5867	35.6200	-1.963%	50,637	+45.499%
2025-04-03	37.5533	37.7767	36.1733	36.3333	-8.434%	36,854	+42.642%
2025-04-02	38.5133	39.7467	38.5133	39.6800	+1.778%	27,914	+30.612%
2025-04-01	38.2600	39.1133	38.2600	38.9867	+3.468%	57,420	+32.934%
2025-03-31	37.4100	38.2533	37.1077	37.6800	-1.327%	45,315	+37.544%
2025-03-28	39.0567	39.0567	37.6200	38.1867	-1.968%	53,010	+35.719%
2025-03-27	38.7933	39.1800	38.1757	38.9533	+0.620%	69,111	+33.048%
2025-03-26	38.6880	38.7267	38.0933	38.7133	+0.242%	40,989	+33.873%
2025-03-25	38.7667	39.0400	38.1267	38.6200	-1.126%	65,216	+34.197%
2025-03-24	37.7333	39.2000	37.7333	39.0600	+5.189%	74,744	+32.685%
2025-03-21	36.7200	37.3800	36.5800	37.1333	-0.429%	145,671	+39.569%
2025-03-20	36.8467	37.7400	36.8467	37.2933	-0.356%	54,035	+38.971%
2025-03-19	36.1731	37.6267	35.8667	37.4267	+4.739%	59,924	+38.475%
2025-03-18	35.7600	36.4467	35.5800	35.7333	-0.722%	48,552	+45.038%
2025-03-17	35.8000	36.2533	35.5533	35.9933	-0.185%	30,608	+43.990%
2025-03-14	35.2333	36.0867	34.8067	36.0600	+3.048%	39,980	+43.724%
2025-03-13	36.6233	36.6300	34.7667	34.9933	-4.564%	35,954	+48.105%
2025-03-12	36.4800	36.7133	35.6633	36.6667	+1.010%	80,189	+41.345%

document.getElementById("PqYVmR").onerror = function(){this.style.display='none';}; .dark-mode .WcpFJ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcpFJ6{ color: #333333; background-color: white; border: 2px solid #333333; }RUSHBRush Enterprises Incstock NASDAQ

RUSHB
Rush Enterprises Inc
stock NASDAQ