RUSHA(RUSHA)
RUSHA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $68.84 | $70.43 | $68.42 | $69.95 | 369,600 |
| 5/19/2026 | $68.50 | $68.89 | $67.37 | $68.60 | 397,700 |
| 5/18/2026 | $68.89 | $69.94 | $68.45 | $68.73 | 295,500 |
| 5/15/2026 | $70.35 | $70.55 | $68.64 | $68.72 | 286,700 |
| 5/14/2026 | $70.68 | $71.34 | $69.66 | $70.58 | 405,949 |
| 5/13/2026 | $71.75 | $71.93 | $69.55 | $70.08 | 458,300 |
| 5/12/2026 | $72.35 | $73.10 | $70.61 | $72.00 | 386,546 |
| 5/11/2026 | $72.59 | $73.06 | $71.40 | $72.49 | 457,800 |
| 5/8/2026 | $71.48 | $72.97 | $71.01 | $72.31 | 475,729 |
| 5/7/2026 | $72.33 | $72.38 | $70.81 | $71.30 | 356,400 |
| 5/6/2026 | $71.97 | $72.97 | $71.72 | $71.98 | 561,039 |
| 5/5/2026 | $71.60 | $72.01 | $70.44 | $70.92 | 397,900 |
| 5/4/2026 | $72.20 | $72.99 | $70.38 | $71.03 | 451,700 |
| 5/1/2026 | $74.15 | $74.15 | $71.90 | $72.99 | 554,100 |
| 4/30/2026 | $71.98 | $74.39 | $71.81 | $74.03 | 603,500 |
| 4/29/2026 | $72.58 | $76.54 | $71.58 | $71.98 | 609,741 |
| 4/28/2026 | $76.56 | $76.56 | $74.90 | $75.31 | 399,206 |
| 4/27/2026 | $75.45 | $76.99 | $75.28 | $76.20 | 494,300 |
| 4/24/2026 | $74.31 | $76.06 | $73.69 | $74.92 | 375,600 |
| 4/23/2026 | $74.29 | $76.45 | $73.86 | $74.62 | 288,310 |
| 4/22/2026 | $74.11 | $74.11 | $72.92 | $73.74 | 313,414 |
| 4/21/2026 | $75.00 | $75.87 | $73.49 | $73.68 | 388,119 |
| 4/20/2026 | $73.58 | $75.50 | $73.04 | $75.06 | 340,200 |
| 4/17/2026 | $70.92 | $74.85 | $70.79 | $73.93 | 544,834 |
| 4/16/2026 | $69.05 | $70.31 | $69.05 | $69.87 | 306,313 |
| 4/15/2026 | $70.87 | $71.01 | $69.69 | $69.96 | 309,400 |
| 4/14/2026 | $70.70 | $71.92 | $70.16 | $71.27 | 256,700 |
| 4/13/2026 | $70.65 | $71.18 | $70.00 | $70.90 | 361,844 |
| 4/10/2026 | $71.10 | $71.62 | $70.68 | $71.15 | 514,349 |
| 4/9/2026 | $70.00 | $71.93 | $69.86 | $71.21 | 296,045 |
| 4/8/2026 | $69.32 | $70.40 | $68.56 | $70.20 | 299,700 |
| 4/7/2026 | $66.73 | $67.61 | $65.45 | $66.90 | 483,128 |
| 4/6/2026 | $65.40 | $66.80 | $64.33 | $66.74 | 297,740 |
| 4/2/2026 | $64.92 | $66.47 | $64.30 | $65.74 | 310,506 |
| 4/1/2026 | $66.11 | $67.54 | $65.92 | $66.02 | 575,145 |
| 3/31/2026 | $65.94 | $67.34 | $64.19 | $66.11 | 506,100 |
| 3/30/2026 | $66.58 | $67.54 | $64.81 | $64.97 | 550,906 |
| 3/27/2026 | $65.89 | $66.51 | $65.38 | $66.08 | 259,700 |
| 3/26/2026 | $66.62 | $67.83 | $65.39 | $66.20 | 373,901 |
| 3/25/2026 | $67.26 | $67.75 | $66.10 | $67.34 | 380,900 |
| 3/24/2026 | $64.00 | $66.84 | $64.00 | $66.61 | 338,900 |
| 3/23/2026 | $64.70 | $67.02 | $64.03 | $65.58 | 502,400 |
| 3/20/2026 | $63.39 | $63.88 | $61.62 | $63.01 | 1.29M |
| 3/19/2026 | $63.19 | $63.71 | $61.92 | $63.11 | 488,900 |
| 3/18/2026 | $62.08 | $63.84 | $61.67 | $63.40 | 530,543 |
| 3/17/2026 | $62.65 | $63.36 | $61.47 | $62.39 | 282,106 |
| 3/16/2026 | $61.87 | $62.96 | $61.63 | $62.36 | 274,500 |
| 3/13/2026 | $62.09 | $62.24 | $60.36 | $61.75 | 453,426 |
| 3/12/2026 | $63.55 | $63.90 | $61.48 | $61.60 | 597,100 |
| 3/11/2026 | $64.17 | $65.13 | $63.91 | $64.61 | 393,640 |
| 3/10/2026 | $64.52 | $65.75 | $64.12 | $64.59 | 449,200 |
| 3/9/2026 | $64.93 | $65.25 | $62.75 | $65.10 | 426,300 |
| 3/6/2026 | $67.05 | $69.25 | $65.44 | $66.03 | 697,300 |
| 3/5/2026 | $70.39 | $70.92 | $68.56 | $68.72 | 365,600 |
| 3/4/2026 | $72.58 | $73.43 | $71.18 | $71.31 | 436,636 |
| 3/3/2026 | $71.26 | $71.90 | $70.06 | $71.79 | 425,200 |
| 3/2/2026 | $70.22 | $72.52 | $69.76 | $72.36 | 468,900 |
| 2/27/2026 | $71.30 | $71.73 | $69.65 | $70.97 | 658,900 |
| 2/26/2026 | $71.76 | $71.98 | $70.88 | $71.65 | 494,203 |
| 2/25/2026 | $73.61 | $73.61 | $69.85 | $71.18 | 700,449 |
| 2/24/2026 | $73.40 | $74.32 | $73.12 | $73.58 | 503,500 |
| 2/23/2026 | $74.61 | $75.02 | $72.76 | $73.27 | 421,000 |
| 2/20/2026 | $73.69 | $75.99 | $73.32 | $75.26 | 581,346 |