NasdaqGS - Delayed Quote USD

Rush Enterprises, Inc. (RUSHB)

46.46 +0.46 (+1.00%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 46.82 47.00 46.22 46.46 46.46 11,400
Apr 22, 2024 47.17 47.17 45.90 46.00 46.00 13,700
Apr 19, 2024 44.91 46.52 44.91 46.52 46.52 17,700
Apr 18, 2024 45.97 46.43 45.10 45.31 45.31 27,200
Apr 17, 2024 45.97 46.02 45.33 45.60 45.60 12,700
Apr 16, 2024 46.37 47.25 46.37 46.84 46.84 13,100
Apr 15, 2024 48.69 49.64 47.00 47.23 47.23 7,600
Apr 12, 2024 49.56 49.78 48.33 48.61 48.61 12,300
Apr 11, 2024 49.14 49.48 48.66 49.36 49.36 14,700
Apr 10, 2024 49.33 50.00 48.70 49.20 49.20 18,500
Apr 9, 2024 50.58 50.98 50.42 50.42 50.42 8,500
Apr 8, 2024 50.69 51.54 50.69 51.01 51.01 7,500
Apr 5, 2024 51.08 51.15 50.78 50.99 50.99 8,200
Apr 4, 2024 51.22 52.08 50.55 50.55 50.55 18,300
Apr 3, 2024 51.86 51.86 50.81 50.82 50.82 35,400
Apr 2, 2024 51.07 51.75 50.24 51.32 51.32 35,000
Apr 1, 2024 52.97 53.31 52.03 52.51 52.51 9,400
Mar 28, 2024 53.07 53.35 52.98 53.29 53.29 10,200
Mar 27, 2024 51.85 52.92 51.85 52.92 52.92 15,300
Mar 26, 2024 51.77 52.27 51.41 51.58 51.58 14,900
Mar 25, 2024 52.00 52.26 51.63 51.98 51.98 17,500
Mar 22, 2024 52.84 52.84 51.62 51.87 51.87 24,700
Mar 21, 2024 52.00 52.95 52.00 52.94 52.94 17,500
Mar 20, 2024 50.89 52.41 50.60 52.13 52.13 33,600
Mar 19, 2024 50.71 51.03 50.53 50.99 50.99 20,000
Mar 18, 2024 50.80 51.06 50.19 50.30 50.30 16,900
Mar 15, 2024 48.68 50.64 48.68 50.64 50.64 46,400
Mar 14, 2024 49.73 49.86 49.00 49.37 49.37 19,700
Mar 13, 2024 49.80 50.33 49.46 50.23 50.23 19,400
Mar 12, 2024 48.81 49.68 48.81 49.68 49.68 15,800
Mar 11, 2024 49.60 49.80 48.95 49.07 49.07 13,300
Mar 8, 2024 50.60 51.05 49.99 50.06 50.06 13,600
Mar 7, 2024 48.13 50.42 48.13 50.05 50.05 12,400
Mar 6, 2024 51.00 51.00 49.53 49.95 49.95 23,100
Mar 5, 2024 51.01 51.21 50.37 50.52 50.52 18,800
Mar 4, 2024 51.59 52.03 50.93 50.93 50.93 14,600
Mar 1, 2024 50.77 51.11 50.31 51.00 51.00 12,000
Feb 29, 2024 50.25 51.28 50.02 50.43 50.43 33,000
Feb 28, 2024 49.32 50.44 49.32 50.23 50.23 13,900
Feb 27, 2024 49.44 50.12 49.44 49.85 49.85 13,100
Feb 26, 2024 0.17 Dividend
Feb 26, 2024 48.94 49.82 48.94 49.55 49.55 16,200
Feb 23, 2024 48.66 49.35 48.66 49.12 48.95 9,600
Feb 22, 2024 47.79 48.19 47.71 48.14 47.97 23,700
Feb 21, 2024 45.73 48.22 45.73 47.84 47.67 24,900
Feb 20, 2024 48.77 48.82 47.17 47.28 47.12 25,900
Feb 16, 2024 51.66 51.66 49.23 49.64 49.47 17,600
Feb 15, 2024 49.50 51.83 49.50 51.66 51.48 17,600
Feb 14, 2024 49.90 49.90 47.35 49.46 49.29 14,300
Feb 13, 2024 50.20 50.20 48.07 48.57 48.40 28,800
Feb 12, 2024 50.30 51.28 50.30 50.91 50.73 19,700
Feb 9, 2024 49.50 50.52 49.37 49.94 49.77 60,700
Feb 8, 2024 48.50 49.38 48.48 49.38 49.21 10,100
Feb 7, 2024 48.74 49.42 48.58 48.76 48.59 14,200
Feb 6, 2024 48.10 49.14 48.10 48.49 48.32 9,300
Feb 5, 2024 48.17 48.54 47.41 48.07 47.90 17,900
Feb 2, 2024 48.08 49.16 48.08 48.76 48.59 17,900
Feb 1, 2024 48.70 48.92 47.92 48.92 48.75 11,800
Jan 31, 2024 48.03 48.03 47.27 47.27 47.11 13,200
Jan 30, 2024 49.30 49.61 49.30 49.40 49.23 5,700
Jan 29, 2024 48.63 49.24 48.63 49.24 49.07 5,900
Jan 26, 2024 48.63 48.63 47.75 48.16 47.99 10,200
Jan 25, 2024 47.85 48.63 47.67 48.63 48.46 13,600
Jan 24, 2024 47.92 48.07 46.68 47.07 46.91 17,700
Jan 23, 2024 48.32 48.32 47.41 47.46 47.30 28,000
Jan 22, 2024 46.59 47.88 46.59 47.71 47.54 11,900
Jan 19, 2024 46.83 46.83 45.76 46.57 46.41 7,700
Jan 18, 2024 46.05 46.60 45.83 46.43 46.27 12,000
Jan 17, 2024 45.27 45.78 45.00 45.19 45.03 9,900
Jan 16, 2024 45.79 46.00 45.64 45.86 45.70 16,600
Jan 12, 2024 47.27 47.27 46.08 46.08 45.92 13,300
Jan 11, 2024 46.44 46.93 46.43 46.75 46.59 15,300
Jan 10, 2024 47.10 47.28 46.91 47.28 47.12 11,900
Jan 9, 2024 48.52 48.52 47.59 47.60 47.44 14,800
Jan 8, 2024 48.46 49.33 48.46 49.13 48.96 16,200
Jan 5, 2024 49.33 49.74 48.53 48.66 48.49 17,000
Jan 4, 2024 50.25 50.50 49.43 49.72 49.55 12,300
Jan 3, 2024 52.03 52.03 49.91 49.93 49.76 31,600
Jan 2, 2024 52.33 52.94 51.81 52.07 51.89 14,300
Dec 29, 2023 52.34 53.11 52.32 52.98 52.80 23,700
Dec 28, 2023 51.91 52.54 51.77 52.15 51.97 15,300
Dec 27, 2023 52.00 52.42 51.71 51.91 51.73 7,400
Dec 26, 2023 50.61 52.09 50.61 51.86 51.68 22,400
Dec 22, 2023 50.63 50.77 50.24 50.74 50.56 23,400
Dec 21, 2023 50.20 50.20 49.28 49.87 49.70 11,400
Dec 20, 2023 50.78 51.72 49.55 49.68 49.51 81,700
Dec 19, 2023 46.65 47.75 46.65 47.55 47.39 24,200
Dec 18, 2023 46.70 46.99 46.24 46.51 46.35 15,700
Dec 15, 2023 47.00 47.00 46.41 46.81 46.65 52,300
Dec 14, 2023 45.75 47.58 45.44 47.17 47.01 53,400
Dec 13, 2023 45.35 46.93 45.06 45.73 45.57 96,900
Dec 12, 2023 45.48 45.95 45.16 45.51 45.35 17,100
Dec 11, 2023 45.43 46.07 45.00 45.71 45.55 15,400
Dec 8, 2023 44.99 45.10 44.51 45.04 44.88 10,900
Dec 7, 2023 44.31 44.60 44.05 44.60 44.45 14,200
Dec 6, 2023 45.11 45.11 44.22 44.59 44.44 11,100
Dec 5, 2023 44.59 45.06 43.47 43.81 43.66 19,000
Dec 4, 2023 44.00 45.30 44.00 45.00 44.84 13,000
Dec 1, 2023 43.58 45.09 43.40 44.91 44.75 18,300
Nov 30, 2023 43.36 43.88 43.28 43.61 43.46 17,500
Nov 29, 2023 43.29 43.60 43.23 43.37 43.22 13,000
Nov 28, 2023 43.12 43.63 42.54 42.54 42.39 14,200
Nov 27, 2023 43.37 43.99 43.30 43.41 43.26 13,800
Nov 24, 2023 43.03 44.04 43.03 44.04 43.89 4,100
Nov 22, 2023 43.19 43.43 42.95 43.29 43.14 6,800
Nov 21, 2023 43.01 43.11 42.92 42.96 42.81 5,800
Nov 20, 2023 43.37 44.09 43.37 43.83 43.68 9,700
Nov 17, 2023 44.27 44.27 43.54 43.68 43.53 14,100
Nov 16, 2023 44.05 44.05 43.50 44.01 43.86 14,100
Nov 15, 2023 45.02 45.32 44.40 44.41 44.26 16,000
Nov 14, 2023 43.96 44.75 43.89 44.74 44.59 23,300
Nov 13, 2023 42.36 42.70 42.10 42.11 41.96 12,800
Nov 10, 2023 41.80 42.74 41.80 42.66 42.51 14,800
Nov 9, 2023 41.33 42.13 41.33 41.53 41.39 17,700
Nov 8, 2023 0.17 Dividend
Nov 8, 2023 40.89 41.83 40.89 41.40 41.26 20,500
Nov 7, 2023 42.12 42.32 41.81 42.01 41.70 11,200
Nov 6, 2023 42.49 42.80 42.41 42.54 42.22 15,200
Nov 3, 2023 41.78 42.94 41.78 42.82 42.50 14,800
Nov 2, 2023 41.40 41.84 41.25 41.70 41.39 11,200
Nov 1, 2023 40.12 41.42 40.05 41.12 40.81 14,000
Oct 31, 2023 40.12 40.89 40.03 40.44 40.14 21,200
Oct 30, 2023 40.57 40.85 40.18 40.48 40.18 19,700
Oct 27, 2023 40.28 40.71 39.81 40.07 39.77 37,200
Oct 26, 2023 40.64 40.95 39.89 39.90 39.60 30,300
Oct 25, 2023 43.28 43.28 40.17 40.30 40.00 37,000
Oct 24, 2023 44.88 44.88 44.05 44.37 44.04 16,600
Oct 23, 2023 44.88 44.88 44.30 44.30 43.97 13,000
Oct 20, 2023 45.73 45.73 44.82 44.89 44.55 25,000
Oct 19, 2023 46.39 46.39 45.39 45.43 45.09 17,000
Oct 18, 2023 46.52 46.59 46.11 46.40 46.05 15,300
Oct 17, 2023 45.74 47.12 45.74 46.76 46.41 17,000
Oct 16, 2023 46.14 46.63 45.50 45.75 45.41 19,400
Oct 13, 2023 46.35 46.35 45.62 45.66 45.32 21,300
Oct 12, 2023 46.46 46.48 45.73 46.34 45.99 16,500
Oct 11, 2023 46.71 46.90 46.71 46.80 46.45 13,600
Oct 10, 2023 46.24 47.00 46.24 46.47 46.12 13,700
Oct 9, 2023 45.44 46.53 45.44 46.39 46.04 16,200
Oct 6, 2023 44.65 45.48 44.39 45.32 44.98 14,900
Oct 5, 2023 45.34 45.36 44.86 44.86 44.52 29,100
Oct 4, 2023 44.69 45.52 44.62 45.31 44.97 18,900
Oct 3, 2023 44.90 45.36 44.54 44.63 44.30 18,300
Oct 2, 2023 45.03 45.45 44.96 45.30 44.96 18,500
Sep 29, 2023 46.33 46.33 45.21 45.29 44.95 29,600
Sep 28, 2023 46.21 46.96 46.21 46.53 46.18 22,900
Sep 27, 2023 44.39 46.56 44.39 45.89 45.55 42,400
Sep 26, 2023 45.59 45.67 44.80 44.94 44.60 17,200
Sep 25, 2023 45.01 45.66 45.01 45.32 44.98 17,800
Sep 22, 2023 44.84 45.04 44.54 44.61 44.28 18,200
Sep 21, 2023 44.24 44.62 44.17 44.44 44.11 13,600
Sep 20, 2023 44.77 45.09 44.30 44.30 43.97 47,000
Sep 19, 2023 44.58 44.59 44.25 44.28 43.95 16,400
Sep 18, 2023 44.21 44.68 44.21 44.46 44.13 19,600
Sep 15, 2023 44.91 45.22 44.09 44.31 43.98 178,900
Sep 14, 2023 43.98 44.95 43.95 44.95 44.61 26,500
Sep 13, 2023 43.35 43.59 43.25 43.58 43.25 25,000
Sep 12, 2023 43.46 43.79 43.37 43.48 43.15 21,300
Sep 11, 2023 43.14 43.55 43.13 43.32 43.00 24,300
Sep 8, 2023 42.73 43.26 42.60 43.08 42.76 18,800
Sep 7, 2023 42.98 43.09 42.54 42.96 42.64 36,600
Sep 6, 2023 0.17 Dividend
Sep 6, 2023 44.12 44.12 43.19 43.22 42.90 31,200
Sep 5, 2023 46.25 46.25 43.74 43.78 43.28 59,100
Sep 1, 2023 45.97 46.63 45.97 46.51 45.98 35,200
Aug 31, 2023 45.70 46.22 45.67 45.97 45.45 47,900
Aug 30, 2023 45.10 45.93 45.06 45.90 45.38 33,300
Aug 29, 2023 3:2 Stock Splits
Aug 29, 2023 45.37 46.06 44.81 45.08 44.57 26,100
Aug 28, 2023 45.89 46.26 45.83 45.83 45.31 20,700
Aug 25, 2023 46.46 46.46 45.52 45.52 45.00 24,750
Aug 24, 2023 45.78 46.48 45.78 46.01 45.48 19,200
Aug 23, 2023 45.83 46.10 45.52 46.05 45.53 21,750
Aug 22, 2023 44.81 45.85 44.81 45.57 45.05 36,600
Aug 21, 2023 44.43 45.29 43.90 45.03 44.52 29,700
Aug 18, 2023 43.33 44.10 43.33 43.99 43.49 55,050
Aug 17, 2023 44.51 44.51 43.51 43.51 43.02 32,850
Aug 16, 2023 44.63 44.93 43.97 44.11 43.61 19,350
Aug 15, 2023 44.85 44.85 44.20 44.39 43.89 22,050
Aug 14, 2023 45.14 45.19 44.79 44.85 44.34 16,800
Aug 11, 2023 45.40 45.47 45.07 45.18 44.67 13,800
Aug 10, 2023 45.03 45.15 44.61 44.84 44.33 18,600
Aug 9, 2023 44.97 45.22 44.58 44.80 44.29 22,500
Aug 8, 2023 45.31 45.81 45.31 45.43 44.91 14,550
Aug 7, 2023 45.93 46.29 45.93 46.13 45.60 23,850
Aug 4, 2023 45.80 46.31 45.59 45.59 45.07 15,450
Aug 3, 2023 46.31 46.31 46.01 46.10 45.58 11,100
Aug 2, 2023 45.89 46.47 45.89 46.31 45.78 13,950
Aug 1, 2023 46.31 46.52 46.28 46.35 45.82 7,800
Jul 31, 2023 45.21 46.05 45.21 45.81 45.29 26,550
Jul 28, 2023 45.93 45.93 45.41 45.57 45.05 16,050
Jul 27, 2023 46.36 46.84 45.42 45.45 44.94 59,250
Jul 26, 2023 50.03 50.05 47.03 47.09 46.56 40,350
Jul 25, 2023 46.96 47.07 46.96 47.05 46.52 7,500
Jul 24, 2023 46.55 47.07 46.53 46.74 46.21 6,150
Jul 21, 2023 47.32 47.32 46.54 46.54 46.01 14,850
Jul 20, 2023 46.61 47.39 46.61 46.94 46.41 14,850
Jul 19, 2023 45.87 46.67 45.87 46.67 46.14 13,950
Jul 18, 2023 45.99 46.52 45.93 46.14 45.62 21,150
Jul 17, 2023 45.97 46.65 45.97 45.98 45.46 23,100
Jul 14, 2023 44.78 46.11 44.55 46.07 45.55 31,200
Jul 13, 2023 45.01 45.41 44.91 45.17 44.65 46,350
Jul 12, 2023 45.40 45.47 45.03 45.13 44.62 22,500
Jul 11, 2023 44.62 45.25 44.62 45.25 44.73 10,200
Jul 10, 2023 44.67 44.77 44.49 44.49 43.98 26,550
Jul 7, 2023 44.27 44.41 43.95 43.95 43.45 20,250
Jul 6, 2023 43.68 44.09 43.27 43.70 43.20 24,450
Jul 5, 2023 44.85 44.90 44.53 44.57 44.06 16,800
Jul 3, 2023 44.97 45.49 44.97 45.35 44.84 14,700
Jun 30, 2023 45.75 45.75 45.19 45.37 44.86 13,050
Jun 29, 2023 45.21 45.93 45.21 45.35 44.84 27,000
Jun 28, 2023 45.13 45.35 44.99 45.20 44.69 18,450
Jun 27, 2023 45.35 45.45 45.19 45.33 44.81 9,150
Jun 26, 2023 44.12 44.95 44.12 44.45 43.94 25,800
Jun 23, 2023 43.52 44.41 43.52 44.17 43.67 105,600
Jun 22, 2023 43.85 44.24 43.64 44.24 43.74 26,850
Jun 21, 2023 43.71 44.33 43.70 43.88 43.38 24,450
Jun 20, 2023 44.31 44.37 43.79 43.98 43.48 24,750
Jun 16, 2023 44.67 44.88 44.03 44.24 43.74 64,050
Jun 15, 2023 44.00 44.67 43.98 44.55 44.05 24,900
Jun 14, 2023 44.67 45.47 43.99 44.14 43.64 31,800
Jun 13, 2023 43.37 44.88 43.37 44.83 44.32 28,050
Jun 12, 2023 43.57 43.57 43.02 43.02 42.53 10,200
Jun 9, 2023 43.38 43.57 42.55 43.24 42.75 14,100
Jun 8, 2023 43.67 43.67 42.77 43.03 42.55 15,750
Jun 7, 2023 41.73 43.56 41.73 43.45 42.96 48,750
Jun 6, 2023 40.28 42.26 40.28 41.48 41.01 33,900
Jun 5, 2023 40.34 40.34 39.67 39.97 39.51 16,650
Jun 2, 2023 38.75 41.25 38.75 40.64 40.18 50,400
Jun 1, 2023 38.88 39.31 38.69 38.69 38.25 28,350
May 31, 2023 38.85 39.33 38.25 38.79 38.35 69,150
May 30, 2023 39.77 39.95 39.15 39.16 38.72 20,100
May 26, 2023 39.67 39.79 39.08 39.70 39.25 12,150
May 25, 2023 38.61 38.97 38.03 38.97 38.53 15,450
May 24, 2023 38.57 39.22 38.57 38.73 38.29 19,650
May 23, 2023 38.97 39.73 38.97 39.29 38.84 18,300
May 22, 2023 38.22 39.07 38.22 39.05 38.60 17,400
May 19, 2023 39.33 39.33 38.26 38.29 37.86 9,600
May 18, 2023 39.01 39.36 38.93 39.24 38.79 11,250
May 17, 2023 38.35 39.01 38.35 39.01 38.56 10,200
May 16, 2023 38.27 38.75 37.88 37.88 37.45 13,800
May 15, 2023 38.32 38.63 38.27 38.27 37.83 7,500
May 12, 2023 38.34 38.34 38.13 38.24 37.81 11,550
May 11, 2023 38.07 38.07 37.66 37.66 37.23 9,300
May 10, 2023 38.19 38.47 38.00 38.29 37.86 16,200
May 9, 2023 0.14 Dividend
May 9, 2023 37.11 37.97 37.11 37.73 37.30 6,900
May 8, 2023 38.05 38.05 37.31 37.40 36.84 18,000
May 5, 2023 37.30 37.89 37.06 37.89 37.32 16,500
May 4, 2023 37.83 37.83 36.57 36.85 36.30 10,950
May 3, 2023 38.00 38.21 37.73 37.73 37.16 12,150
May 2, 2023 38.17 38.48 37.56 37.95 37.38 16,650
May 1, 2023 38.27 39.58 38.27 38.50 37.92 22,050
Apr 28, 2023 38.95 39.09 38.89 39.05 38.47 9,150
Apr 27, 2023 37.73 38.67 37.73 38.67 38.08 7,650
Apr 26, 2023 36.64 38.05 36.64 38.04 37.47 17,700
Apr 25, 2023 39.16 39.53 39.16 39.43 38.84 15,450
Apr 24, 2023 39.92 39.92 39.67 39.67 39.08 4,800

Related Tickers

SAH Sonic Automotive, Inc.
50.90
+3.12%
 
CARS Cars.com Inc.
16.70
+0.85%
 
ALTB Alpine Auto Brokers Inc.
5.0000
+6.38%
 
CRMT America's Car-Mart, Inc.
58.72
+3.29%
 
ABG Asbury Automotive Group, Inc.
222.19
+2.46%
 
KFS Kingsway Financial Services Inc.
8.80
+0.69%
 
DRVN Driven Brands Holdings Inc.
15.05
+4.44%
 
ACVA ACV Auctions Inc.
18.35
+4.86%
 
CARG CarGurus, Inc.
23.47
+3.71%
 
GPI Group 1 Automotive, Inc.
279.50
+4.13%