Advertisement
U.S. markets open in 24 minutes

Rush Enterprises, Inc. (RUSHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
52.99+0.91 (+1.75%)
At close: 04:00PM EDT
53.20 +0.21 (+0.40%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202452.5153.0752.1752.9952.99258,600
Mar 26, 202451.9352.6251.7452.0852.08308,800
Mar 25, 202451.9152.4151.6051.7251.72219,500
Mar 22, 202452.2152.2551.6551.7651.76258,600
Mar 21, 202451.1352.2951.0952.1752.17313,200
Mar 20, 202449.7251.6449.1551.0351.03398,900
Mar 19, 202448.9350.1548.9349.7149.71324,300
Mar 18, 202449.2250.0948.8449.0449.04437,800
Mar 15, 202447.8349.3147.8349.2449.241,199,900
Mar 14, 202448.2448.4747.8748.3248.32342,500
Mar 13, 202447.9348.6947.8648.3548.35301,200
Mar 12, 202447.6748.1247.4048.0248.02149,400
Mar 11, 202447.6947.9447.1047.6347.63244,900
Mar 08, 202448.4749.6448.0848.3648.36293,400
Mar 07, 202448.1648.9447.8947.9847.98249,000
Mar 06, 202448.8848.8847.6947.7147.71305,500
Mar 05, 202448.2949.0848.2748.5948.59260,900
Mar 04, 202448.8549.7648.5548.6648.66300,900
Mar 01, 202448.6948.9048.1948.8648.86366,800
Feb 29, 202448.4149.0648.2148.7048.70330,400
Feb 28, 202447.2848.3347.0247.8547.85321,400
Feb 27, 202447.4648.0247.0947.7247.72301,400
Feb 26, 202446.2947.1846.1347.0447.04270,900
Feb 26, 20240.17 Dividend
Feb 23, 202445.6546.8045.4846.6946.52236,100
Feb 22, 202445.5746.0145.3945.7245.55270,900
Feb 21, 202444.8345.6644.7845.5445.37311,000
Feb 20, 202445.9546.4444.4944.7344.57489,400
Feb 16, 202448.0048.0546.5846.7546.58549,600
Feb 15, 202447.4048.9247.1448.2048.02830,200
Feb 14, 202446.0347.2244.0147.0746.90809,100
Feb 13, 202446.5447.3445.8246.2846.11362,000
Feb 12, 202446.9948.4946.9947.8147.64397,100
Feb 09, 202446.8747.7746.4147.4447.27301,900
Feb 08, 202446.0346.5645.7446.5546.38256,500
Feb 07, 202446.0546.9145.8846.2546.08269,500
Feb 06, 202445.3746.4245.3746.0245.85205,700
Feb 05, 202445.7546.0045.1745.6045.43182,400
Feb 02, 202445.5946.5045.2446.3146.14372,200
Feb 01, 202445.1746.3445.1346.2346.06465,400
Jan 31, 202446.8347.2344.9044.9144.75461,800
Jan 30, 202446.0347.1146.0346.7846.61241,200
Jan 29, 202445.6846.4645.4746.4146.24223,400
Jan 26, 202446.1346.2745.2645.6845.51349,400
Jan 25, 202445.2346.0645.0245.7545.58345,400
Jan 24, 202445.8045.8044.3044.7644.60316,900
Jan 23, 202445.6945.9045.2345.3645.19296,100
Jan 22, 202444.6345.5044.4445.3145.15419,800
Jan 19, 202444.4744.4743.4344.1343.97316,200
Jan 18, 202443.4144.2743.0744.2244.06572,700
Jan 17, 202443.0643.4942.7742.9242.76346,800
Jan 16, 202443.3643.9243.1643.6343.47414,700
Jan 12, 202444.8944.9843.5543.8443.68378,200
Jan 11, 202444.2944.5743.7144.3144.15519,100
Jan 10, 202444.9645.1544.4544.5944.43630,400
Jan 09, 202445.8446.0945.0145.1044.94699,100
Jan 08, 202446.1246.7645.9546.4846.31507,600
Jan 05, 202446.2446.9246.0146.1545.98740,000
Jan 04, 202447.4247.7946.3246.6646.49548,600
Jan 03, 202448.6848.6847.0847.1646.99734,300
Jan 02, 202450.0050.5048.6248.8948.711,378,500
Dec 29, 202348.8650.4248.8650.3050.1213,853,000
Dec 28, 202348.3849.2548.0249.0748.89694,800
Dec 27, 202348.5149.1448.1548.4448.26570,500
Dec 26, 202347.3148.7247.0348.4648.28755,200
Dec 22, 202347.2247.9847.1147.4147.24888,100
Dec 21, 202347.2047.5546.2546.8646.691,035,100
Dec 20, 202347.0248.3046.1846.7446.571,960,000
Dec 19, 202343.1644.1442.9543.9343.77384,500
Dec 18, 202343.4843.5342.4942.8042.64351,300
Dec 15, 202343.6343.6342.7643.1042.94700,000
Dec 14, 202342.5543.9842.1743.4043.24474,200
Dec 13, 202341.0141.9840.4541.8741.72343,500
Dec 12, 202341.2041.2740.5240.8640.71220,600
Dec 11, 202340.7441.5040.5941.2441.09314,400
Dec 08, 202340.1940.9040.1840.6040.45316,100
Dec 07, 202340.6840.6840.1240.4140.26315,300
Dec 06, 202341.1141.7840.3640.4440.29332,600
Dec 05, 202341.2041.2040.0340.3340.18326,900
Dec 04, 202340.5841.3440.3541.2341.08342,200
Dec 01, 202339.8241.0639.6440.9340.78339,600
Nov 30, 202339.6239.9939.2539.6739.53374,700
Nov 29, 202338.7839.6038.7839.4739.33320,700
Nov 28, 202338.6938.9138.4538.4938.35188,700
Nov 27, 202338.7639.0638.4338.7838.64296,700
Nov 24, 202338.6639.1838.6638.8038.6656,800
Nov 22, 202338.4638.8538.1838.6638.52150,900
Nov 21, 202338.9338.9338.1038.2838.14155,400
Nov 20, 202338.4139.2438.1939.1238.98313,500
Nov 17, 202338.7438.9038.2438.5438.40227,800
Nov 16, 202339.3339.4538.2838.3538.21197,200
Nov 15, 202339.5540.2739.2039.5339.39300,900
Nov 14, 202338.9439.5938.9339.5839.44275,400
Nov 13, 202337.6838.2237.6837.8737.73242,000
Nov 10, 202337.5538.2237.4737.9637.82214,100
Nov 09, 202337.5037.7737.1337.1537.01209,900
Nov 08, 202337.2537.3436.8337.2137.07231,100
Nov 08, 20230.17 Dividend
Nov 07, 202338.0938.0937.2937.4337.12275,100
Nov 06, 202337.8838.3537.6938.2837.97301,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...