Rush Enterprises, Inc. - Class A Common Stock (RUSHA)

72.23
+1.31 (1.85%)
NASDAQ · Last Trade: May 6th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rush Enterprises, Inc. - Class A Common Stock (RUSHA)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202671.6072.0170.4470.92397,88070.92
5/04/202672.2072.9970.3871.03451,66271.03
5/01/202674.1574.1571.9072.99554,09372.99
4/30/202671.9874.3971.8174.03603,49374.03
4/29/202672.5876.5471.5871.98609,74171.98
4/28/202676.5676.5674.9075.31399,20775.31
4/27/202675.4576.9975.2876.20494,29976.20
4/24/202674.3176.0673.6974.92375,58874.92
4/23/202674.2976.4573.8674.62288,31174.62
4/22/202674.1174.1172.9273.74313,41473.74
4/21/202675.0075.8773.4973.67388,11973.67
4/20/202673.5875.5073.0475.06340,18075.06
4/17/202670.9274.8570.7973.93544,83573.93
4/16/202669.0570.3169.0569.87306,31369.87
4/15/202670.8771.0169.6969.96309,36469.96
4/14/202670.7071.9270.1671.27256,68671.27
4/13/202670.6571.1870.0070.90361,84570.90
4/10/202671.1071.6270.6871.15514,35071.15
4/09/202670.0071.9369.8671.21296,04671.21
4/08/202669.3270.4068.5670.20299,66970.20
4/07/202666.7367.6165.4566.90483,13066.90
4/06/202665.4066.8064.3366.74297,74166.74
4/02/202664.9266.4764.3065.74310,50865.74
4/01/202666.1167.5465.9266.02575,14766.02
3/31/202665.9467.3464.1966.11506,07966.11
3/30/202666.5867.5464.8164.97550,90764.97
3/27/202665.8966.5065.3866.08259,69466.08
3/26/202666.6267.8365.3966.20373,90366.20
3/25/202667.2667.7566.1067.34380,85467.34
3/24/202664.0066.8464.0066.61338,88266.61
3/23/202664.7067.0264.0365.58502,38765.58
3/20/202663.3963.8861.6263.011,286,63563.01
3/19/202663.1963.7161.9163.11488,85163.11
3/18/202662.0863.8461.6763.40530,54563.40
3/17/202662.6563.3661.4762.39282,10762.39
3/16/202661.8762.9661.6362.35274,47462.35
3/13/202662.0962.2360.3661.74453,42861.74
3/12/202663.5563.9061.4861.60597,06461.60
3/11/202664.1765.1363.9164.61393,64464.61
3/10/202664.5265.7564.1264.59449,15864.59
3/09/202664.9365.2562.7565.10426,28465.10
3/06/202667.0569.2565.4466.03697,28966.03
3/05/202670.3970.9268.5668.72365,57068.72
3/04/202672.5873.4271.1871.31436,63771.31
3/03/202671.2671.9070.0671.79425,17071.79
3/02/202670.2272.5269.7672.36468,85872.17
2/27/202671.3071.7369.6570.97658,85670.78
2/26/202671.7671.9870.8871.65494,20371.46
2/25/202673.6173.6169.8571.18700,45070.99
2/24/202673.4074.3273.1273.58503,45573.39
2/23/202674.6175.0272.7673.27420,97273.08
2/20/202673.6975.9973.3275.26581,34675.06
2/19/202671.1173.7970.0873.721,312,82573.53
2/18/202670.0173.6270.0172.01985,49171.82
2/17/202671.8572.0069.6870.01480,40569.83
2/13/202672.5472.5971.3271.61286,68571.42
2/12/202673.0674.1971.4371.97354,07071.78
2/11/202671.9573.3371.5672.93430,74472.74
2/10/202671.5072.0870.7071.56527,99471.37
2/09/202672.8773.2570.8771.04431,45370.85
2/06/202672.5073.7672.0972.64467,46172.45