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

78.33
-1.06 (-1.34%)
NASDAQ· Last Trade: Aug 19th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202680.4280.5378.2878.33373,88978.33
8/18/202682.1382.1379.2979.39690,76879.39
8/17/202681.7082.9481.6182.13379,60582.13
8/14/202682.4282.5281.7382.23395,29982.23
8/13/202681.0083.0680.2982.45571,28082.45
8/12/202681.8082.0179.8280.63433,06380.63
8/11/202680.7781.7080.0381.59350,78481.59
8/10/202680.6680.7879.5880.20546,80880.20
8/07/202680.0981.1179.6380.08408,50980.08
8/06/202682.6682.6679.4679.73312,42879.73
8/05/202683.2483.6181.7581.80269,51681.80
8/04/202680.0283.4080.0282.76502,20282.76
8/03/202680.2181.8380.2180.95574,25080.95
7/31/202680.0081.0278.5979.79695,93279.79
7/30/202681.1381.4977.9879.93986,75179.93
7/29/202678.9083.5078.2981.621,158,33581.62
7/28/202677.8578.9876.8678.82405,60478.82
7/27/202676.9878.2076.4777.00479,05677.00
7/24/202676.6577.9476.3576.57269,29876.57
7/23/202675.4176.7575.1776.37302,34876.37
7/22/202676.2677.2575.6676.35354,18076.35
7/21/202675.2676.0373.8875.91411,33075.91
7/20/202677.5478.5274.9274.92341,14674.92
7/17/202678.5080.1775.9476.89492,57776.89
7/16/202675.8979.8875.4779.66705,16279.66
7/15/202675.9877.3975.4376.18549,52776.18
7/14/202675.7176.1174.7575.86497,53475.86
7/13/202675.5176.1374.4475.24396,13675.24
7/10/202673.8675.8973.8675.48415,34775.48
7/09/202672.7374.1372.5273.94349,25073.94
7/08/202672.0872.7070.8872.57340,67272.57
7/07/202674.5275.0071.6072.09359,90572.09
7/06/202672.9674.8572.0074.52345,57574.52
7/02/202672.1773.2671.4773.16311,60073.16
7/01/202673.0673.0671.7471.97466,10871.97
6/30/202672.2573.0471.2072.98805,29172.98
6/29/202671.8572.5070.4372.37717,68772.37
6/26/202672.9374.0071.3472.782,328,93672.78
6/25/202672.0874.9271.6773.25365,04673.25
6/24/202669.7072.3769.5272.23624,44972.23
6/23/202669.7170.6469.4169.59441,82069.59
6/22/202670.0670.9668.3470.61470,85970.61
6/18/202668.6670.4368.6670.11942,31570.11
6/17/202670.0971.0567.3367.92483,52167.92
6/16/202670.4471.5669.9570.53466,35670.53
6/15/202670.6471.5869.7970.05491,11070.05
6/12/202669.3170.1968.8969.98582,28669.98
6/11/202668.4069.2167.2569.09556,16869.09
6/10/202668.9570.0067.1567.77332,54367.77
6/09/202668.0869.4967.6868.54682,66968.54
6/08/202667.1868.7367.1767.27495,70067.27
6/05/202666.1267.6565.6867.02391,45367.02
6/04/202667.9868.2366.1166.12660,03266.12
6/03/202666.5867.1565.7766.73611,08966.73
6/02/202666.9268.4066.3067.08537,56567.08
6/01/202668.6768.6766.0066.92701,63166.92
5/29/202670.7771.3569.1769.33456,72869.33
5/28/202671.8072.0670.7071.01472,27471.01
5/27/202670.8272.8970.8072.12386,28472.12
5/26/202669.1770.3068.9670.30514,19970.30
5/22/202669.4369.4368.6068.89297,81768.89
5/21/202669.2069.8268.0669.31329,37669.31
5/20/202668.8470.4368.4269.95369,55769.95