Rush Enterprises Inc. (RUSHB)
55.62
0.81 (1.48%)
At close: Mar 05, 2025, 3:59 PM
55.37
-0.45%
After-hours: Mar 05, 2025, 04:00 PM EST
RUSHB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 53.52 | 56.18 | 53.52 | 55.37 | 0.56 | 1.02% | 18,768 |
| Mar 4, 2025 | 54.00 | 55.74 | 54.00 | 54.81 | -1.54 | -2.73% | 24,700 |
| Mar 3, 2025 | 55.60 | 57.46 | 55.60 | 56.35 | -0.59 | -1.04% | 22,907 |
| Feb 28, 2025 | 55.31 | 56.94 | 55.31 | 56.94 | 1.29 | 2.32% | 36,536 |
| Feb 27, 2025 | 55.23 | 56.02 | 54.07 | 55.65 | 0.52 | 0.94% | 15,600 |
| Feb 26, 2025 | 54.00 | 55.14 | 53.86 | 55.13 | 2.27 | 4.29% | 30,721 |
| Feb 25, 2025 | 52.11 | 53.64 | 52.11 | 52.86 | 1.18 | 2.28% | 30,808 |
| Feb 24, 2025 | 52.88 | 52.88 | 51.68 | 51.68 | -0.67 | -1.28% | 19,744 |
| Feb 21, 2025 | 55.84 | 55.84 | 52.25 | 52.35 | -2.63 | -4.78% | 21,900 |
| Feb 20, 2025 | 58.00 | 58.00 | 54.59 | 54.98 | -3.47 | -5.94% | 28,448 |
| Feb 19, 2025 | 56.96 | 61.55 | 56.96 | 58.45 | 0.72 | 1.25% | 46,100 |
| Feb 18, 2025 | 57.55 | 57.88 | 57.13 | 57.73 | 0.48 | 0.84% | 14,700 |
| Feb 14, 2025 | 58.00 | 58.50 | 57.25 | 57.25 | -0.29 | -0.50% | 19,300 |
| Feb 13, 2025 | 56.42 | 57.54 | 56.42 | 57.54 | 1.11 | 1.97% | 12,600 |
| Feb 12, 2025 | 56.24 | 56.95 | 56.09 | 56.43 | -0.80 | -1.40% | 12,900 |
| Feb 11, 2025 | 55.53 | 57.64 | 55.53 | 57.23 | 1.04 | 1.85% | 13,800 |
| Feb 10, 2025 | 56.10 | 56.78 | 55.93 | 56.19 | -0.56 | -0.99% | 23,700 |
| Feb 7, 2025 | 57.59 | 57.59 | 55.92 | 56.75 | -0.53 | -0.93% | 14,809 |
| Feb 6, 2025 | 57.54 | 57.77 | 57.12 | 57.28 | -0.03 | -0.05% | 10,026 |
| Feb 5, 2025 | 57.06 | 57.53 | 56.78 | 57.31 | 0.46 | 0.81% | 28,100 |
| Feb 4, 2025 | 56.28 | 57.13 | 56.28 | 56.85 | 0.24 | 0.42% | 16,822 |
| Feb 3, 2025 | 55.54 | 56.87 | 55.54 | 56.61 | -0.71 | -1.24% | 17,344 |
| Jan 31, 2025 | 58.04 | 58.34 | 56.20 | 57.32 | -0.80 | -1.38% | 23,506 |
| Jan 30, 2025 | 58.29 | 58.79 | 57.81 | 58.12 | 0.67 | 1.17% | 14,711 |
| Jan 29, 2025 | 57.10 | 57.67 | 56.51 | 57.45 | 0.47 | 0.82% | 19,419 |
| Jan 28, 2025 | 56.58 | 57.54 | 55.97 | 56.98 | 0.70 | 1.24% | 20,336 |
| Jan 27, 2025 | 56.70 | 57.59 | 56.17 | 56.28 | -0.73 | -1.28% | 41,747 |
| Jan 24, 2025 | 55.36 | 57.18 | 55.36 | 57.01 | 1.14 | 2.04% | 16,508 |
| Jan 23, 2025 | 55.53 | 55.87 | 55.53 | 55.87 | 0.82 | 1.49% | 21,827 |
| Jan 22, 2025 | 55.60 | 55.60 | 54.44 | 55.05 | -0.89 | -1.59% | 22,824 |
| Jan 21, 2025 | 55.78 | 56.80 | 55.50 | 55.94 | 0.83 | 1.51% | 22,900 |
| Jan 17, 2025 | 56.67 | 57.20 | 54.26 | 55.11 | -1.23 | -2.18% | 60,944 |
| Jan 16, 2025 | 55.71 | 56.80 | 55.71 | 56.34 | 0.29 | 0.52% | 17,345 |
| Jan 15, 2025 | 56.00 | 56.97 | 55.84 | 56.05 | 0.86 | 1.56% | 22,900 |
| Jan 14, 2025 | 53.52 | 55.41 | 53.52 | 55.19 | 1.52 | 2.83% | 20,634 |
| Jan 13, 2025 | 52.91 | 53.90 | 52.91 | 53.67 | 1.05 | 2.00% | 22,815 |
| Jan 10, 2025 | 52.50 | 53.05 | 52.31 | 52.62 | -1.13 | -2.10% | 22,600 |
| Jan 8, 2025 | 53.79 | 53.79 | 53.02 | 53.75 | -0.22 | -0.41% | 14,100 |
| Jan 7, 2025 | 53.83 | 54.37 | 53.41 | 53.97 | -0.53 | -0.97% | 19,000 |
| Jan 6, 2025 | 54.07 | 54.90 | 54.07 | 54.50 | 0.37 | 0.68% | 18,600 |
| Jan 3, 2025 | 53.83 | 54.38 | 53.77 | 54.13 | 0.28 | 0.52% | 20,800 |
| Jan 2, 2025 | 54.45 | 55.07 | 53.80 | 53.85 | -0.59 | -1.08% | 18,700 |
| Dec 31, 2024 | 54.29 | 54.47 | 54.29 | 54.44 | 0.15 | 0.28% | 5,211 |
| Dec 30, 2024 | 53.56 | 54.65 | 53.46 | 54.29 | -0.09 | -0.17% | 7,406 |
| Dec 27, 2024 | 54.91 | 54.91 | 53.68 | 54.38 | -0.81 | -1.47% | 13,936 |
| Dec 26, 2024 | 54.11 | 55.27 | 54.01 | 55.19 | 0.71 | 1.30% | 8,511 |
| Dec 24, 2024 | 53.65 | 54.48 | 53.65 | 54.48 | 1.12 | 2.10% | 5,632 |
| Dec 23, 2024 | 54.09 | 54.09 | 52.11 | 53.36 | -1.08 | -1.98% | 23,500 |
| Dec 20, 2024 | 51.62 | 54.56 | 51.62 | 54.44 | 1.47 | 2.78% | 102,835 |
| Dec 19, 2024 | 54.86 | 54.86 | 52.97 | 52.97 | -0.46 | -0.86% | 20,638 |