Rush Enterprises, Inc.RUSHANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $62.58 | $64.73 | $62.49 | $64.19 | 1.05M |
| 1/29/2026 | $62.65 | $63.40 | $61.89 | $63.29 | 439,900 |
| 1/28/2026 | $62.88 | $63.29 | $61.87 | $62.28 | 353,300 |
| 1/27/2026 | $62.88 | $63.20 | $62.03 | $62.72 | 259,428 |
| 1/26/2026 | $63.11 | $63.87 | $62.07 | $63.02 | 253,702 |
| 1/23/2026 | $64.74 | $64.82 | $62.43 | $63.01 | 364,149 |
| 1/22/2026 | $65.00 | $66.11 | $64.55 | $65.18 | 583,842 |
| 1/21/2026 | $63.21 | $64.86 | $62.74 | $64.72 | 483,000 |
| 1/20/2026 | $61.44 | $62.81 | $60.94 | $62.69 | 475,609 |
| 1/16/2026 | $61.35 | $61.94 | $60.75 | $61.53 | 419,026 |
| 1/15/2026 | $59.38 | $61.94 | $58.88 | $61.47 | 374,641 |
| 1/14/2026 | $58.93 | $59.46 | $58.63 | $59.38 | 329,300 |
| 1/13/2026 | $59.28 | $59.87 | $58.73 | $59.03 | 476,600 |
| 1/12/2026 | $58.20 | $59.05 | $57.94 | $58.97 | 219,027 |
| 1/9/2026 | $57.98 | $58.81 | $57.47 | $58.68 | 298,402 |
| 1/8/2026 | $56.20 | $58.88 | $55.85 | $57.98 | 598,000 |
| 1/7/2026 | $56.84 | $57.35 | $55.82 | $56.26 | 348,900 |
| 1/6/2026 | $55.52 | $57.18 | $55.13 | $56.76 | 603,900 |
| 1/5/2026 | $53.87 | $56.57 | $53.87 | $55.76 | 305,432 |
| 1/2/2026 | $54.17 | $54.41 | $53.44 | $54.09 | 300,200 |
| 12/31/2025 | $54.92 | $55.22 | $53.79 | $53.94 | 592,494 |
| 12/30/2025 | $55.21 | $55.75 | $54.60 | $54.81 | 274,814 |
| 12/29/2025 | $55.74 | $56.17 | $55.23 | $55.33 | 212,300 |
| 12/26/2025 | $56.06 | $56.28 | $55.59 | $55.61 | 163,600 |
| 12/24/2025 | $56.01 | $56.36 | $55.51 | $56.14 | 180,346 |
| 12/23/2025 | $56.36 | $56.70 | $55.84 | $55.88 | 317,120 |
| 12/22/2025 | $56.40 | $57.30 | $56.26 | $56.57 | 308,200 |
| 12/19/2025 | $56.38 | $56.84 | $55.83 | $56.56 | 1.84M |
| 12/18/2025 | $57.21 | $58.11 | $56.66 | $56.67 | 495,420 |
| 12/17/2025 | $56.59 | $57.41 | $56.16 | $57.08 | 805,906 |
| 12/16/2025 | $56.90 | $57.91 | $56.68 | $56.80 | 654,400 |
| 12/15/2025 | $56.91 | $56.97 | $56.32 | $56.83 | 864,400 |
| 12/12/2025 | $58.71 | $59.83 | $55.81 | $56.30 | 685,339 |
| 12/11/2025 | $58.59 | $59.67 | $58.47 | $58.82 | 597,800 |
| 12/10/2025 | $54.97 | $58.74 | $54.96 | $58.50 | 521,500 |
| 12/9/2025 | $54.19 | $54.97 | $54.19 | $54.91 | 569,347 |
| 12/8/2025 | $55.07 | $55.32 | $53.89 | $54.40 | 337,213 |
| 12/5/2025 | $54.41 | $55.31 | $53.99 | $54.92 | 245,200 |
| 12/4/2025 | $54.73 | $55.35 | $54.52 | $54.67 | 376,817 |
| 12/3/2025 | $53.04 | $54.30 | $52.96 | $54.08 | 335,082 |
| 12/2/2025 | $52.73 | $53.21 | $51.97 | $52.94 | 528,800 |
| 12/1/2025 | $51.67 | $52.83 | $51.42 | $52.71 | 486,139 |
| 11/28/2025 | $52.29 | $52.55 | $51.26 | $52.06 | 203,443 |
| 11/26/2025 | $51.21 | $52.60 | $51.21 | $52.29 | 772,923 |
| 11/25/2025 | $50.90 | $52.00 | $50.86 | $51.81 | 467,800 |
| 11/24/2025 | $50.86 | $51.35 | $50.50 | $50.52 | 500,200 |
| 11/21/2025 | $48.69 | $51.31 | $48.69 | $50.93 | 662,234 |
| 11/20/2025 | $48.82 | $49.56 | $48.23 | $48.51 | 2.38M |
| 11/19/2025 | $47.57 | $48.60 | $47.35 | $48.33 | 738,040 |
| 11/18/2025 | $46.71 | $47.82 | $46.42 | $47.52 | 429,128 |
| 11/17/2025 | $46.96 | $47.43 | $46.41 | $46.71 | 910,200 |
| 11/14/2025 | $47.87 | $48.00 | $47.13 | $47.32 | 445,600 |
| 11/13/2025 | $49.33 | $49.84 | $47.54 | $48.10 | 536,100 |
| 11/12/2025 | $49.73 | $50.41 | $49.29 | $49.33 | 565,024 |
| 11/11/2025 | $49.80 | $49.98 | $49.44 | $49.92 | 2.26M |
| 11/10/2025 | $49.04 | $50.10 | $48.36 | $49.78 | 581,200 |
| 11/7/2025 | $47.32 | $48.90 | $47.01 | $48.81 | 731,600 |
| 11/6/2025 | $46.95 | $47.62 | $46.65 | $47.27 | 650,514 |
| 11/5/2025 | $46.47 | $47.67 | $46.08 | $47.02 | 867,328 |
| 11/4/2025 | $46.94 | $46.99 | $45.67 | $46.68 | 921,500 |
| 11/3/2025 | $49.37 | $49.79 | $46.89 | $47.02 | 785,400 |