Rush Enterprises, Inc. (RUSHA)

Compare

55.44

+2.03

+(3.80%)

At close: April 1 at 4:00:00 PM EDT

55.44

0.00

(0.00%)

After hours: April 1 at 4:20:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	53.12	55.61	52.99	55.44	55.44	688,600
Mar 31, 2025	52.89	53.80	52.37	53.41	53.41	470,400
Mar 28, 2025	55.26	55.47	53.15	53.57	53.57	277,000
Mar 27, 2025	55.56	55.68	54.96	55.23	55.23	520,700
Mar 26, 2025	55.97	56.33	55.26	55.61	55.61	290,700
Mar 25, 2025	55.76	56.19	55.01	55.68	55.68	303,800
Mar 24, 2025	54.41	55.96	54.41	55.76	55.76	476,100
Mar 21, 2025	53.68	53.74	52.54	53.43	53.43	829,900
Mar 20, 2025	53.95	55.35	53.95	54.02	54.02	404,300
Mar 19, 2025	53.14	55.48	53.07	54.54	54.54	473,800
Mar 18, 2025	53.70	54.74	52.80	52.90	52.90	456,200
Mar 17, 2025	53.11	54.33	52.87	53.95	53.95	380,500
Mar 14, 2025	52.28	53.74	51.99	53.60	53.60	361,300
Mar 13, 2025	54.03	55.05	51.50	52.01	52.01	474,400
Mar 12, 2025	55.06	55.70	53.76	54.02	54.02	283,600
Mar 11, 2025	54.69	55.46	54.03	54.61	54.61	291,100
Mar 10, 2025	54.76	55.70	54.12	54.47	54.47	322,900
Mar 7, 2025	55.04	55.74	54.11	55.40	55.40	219,900
Mar 6, 2025	55.84	56.07	55.15	55.51	55.51	309,900
Mar 5, 2025	55.05	56.42	54.97	56.36	56.36	273,600
Mar 4, 2025	56.10	56.10	54.66	55.00	55.00	324,400
Mar 3, 2025	0.18 Dividend
Mar 3, 2025	58.45	58.98	56.81	57.00	57.00	346,200
Feb 28, 2025	58.17	58.69	57.62	58.32	58.14	395,900
Feb 27, 2025	58.00	58.97	57.75	58.00	57.82	326,300
Feb 26, 2025	57.30	59.17	57.18	57.82	57.64	389,500
Feb 25, 2025	55.64	57.64	55.21	56.89	56.71	457,200
Feb 24, 2025	56.13	57.30	55.06	55.21	55.04	454,200
Feb 21, 2025	59.01	59.01	55.59	55.72	55.55	370,900
Feb 20, 2025	61.41	61.66	57.82	58.30	58.12	354,000
Feb 19, 2025	61.23	65.43	60.68	61.99	61.80	636,400
Feb 18, 2025	60.44	61.29	59.95	61.17	60.98	293,700
Feb 14, 2025	60.00	60.84	59.80	60.47	60.28	217,700
Feb 13, 2025	59.37	59.68	58.79	59.49	59.31	219,900
Feb 12, 2025	58.46	59.46	58.46	58.90	58.72	220,000
Feb 11, 2025	59.15	60.23	59.15	59.66	59.48	296,800
Feb 10, 2025	62.52	62.52	59.18	59.67	59.49	408,900
Feb 7, 2025	60.35	61.79	59.34	61.55	61.36	513,300
Feb 6, 2025	61.50	61.75	60.58	60.64	60.45	283,400
Feb 5, 2025	60.32	61.41	60.02	61.05	60.86	247,500
Feb 4, 2025	59.21	60.49	59.21	60.06	59.87	215,700
Feb 3, 2025	59.09	59.96	58.92	59.33	59.15	530,500
Jan 31, 2025	61.51	61.69	60.23	60.75	60.56	299,400
Jan 30, 2025	60.68	61.96	60.68	61.65	61.46	191,900
Jan 29, 2025	59.45	60.58	59.45	59.93	59.75	187,700
Jan 28, 2025	60.27	60.29	58.86	59.75	59.57	156,100
Jan 27, 2025	60.16	61.58	60.09	60.37	60.18	233,700
Jan 24, 2025	60.34	61.20	59.82	61.14	60.95	244,100
Jan 23, 2025	60.15	60.82	59.94	60.57	60.38	299,900
Jan 22, 2025	60.36	60.81	59.68	60.44	60.25	247,800
Jan 21, 2025	60.67	61.42	60.50	60.72	60.53	237,700
Jan 17, 2025	61.30	61.30	60.10	60.13	59.94	347,800
Jan 16, 2025	59.70	60.75	58.94	60.10	59.91	314,200
Jan 15, 2025	59.60	60.34	59.08	59.88	59.70	401,900
Jan 14, 2025	56.68	58.24	56.23	58.19	58.01	294,900
Jan 13, 2025	53.98	55.93	53.98	55.89	55.72	275,900
Jan 10, 2025	54.29	54.77	53.84	54.58	54.41	284,000
Jan 8, 2025	55.04	55.53	54.41	55.43	55.26	240,900
Jan 7, 2025	55.52	55.91	54.57	55.59	55.42	303,800
Jan 6, 2025	55.62	56.17	55.08	55.45	55.28	271,400
Jan 3, 2025	54.86	55.60	54.41	55.51	55.34	215,400
Jan 2, 2025	55.31	55.51	54.44	54.82	54.65	270,600
Dec 31, 2024	54.71	55.37	54.50	54.79	54.62	300,400
Dec 30, 2024	54.22	54.67	53.59	54.36	54.19	489,900
Dec 27, 2024	54.75	55.52	54.07	54.63	54.46	568,100
Dec 26, 2024	54.78	55.50	54.15	55.38	55.21	189,700
Dec 24, 2024	54.49	55.17	54.30	55.10	54.93	96,900
Dec 23, 2024	54.17	54.61	53.76	54.15	53.98	204,500
Dec 20, 2024	54.82	55.89	54.21	54.46	54.29	858,400
Dec 19, 2024	56.49	56.93	55.36	55.40	55.23	413,200
Dec 18, 2024	59.22	59.52	55.66	56.23	56.06	304,700
Dec 17, 2024	59.90	60.30	58.32	58.64	58.46	308,200
Dec 16, 2024	59.85	60.61	59.56	60.22	60.03	348,400
Dec 13, 2024	60.93	61.79	59.69	59.95	59.76	365,600
Dec 12, 2024	61.47	61.69	60.45	60.93	60.74	228,700
Dec 11, 2024	61.37	61.75	60.88	61.40	61.21	382,200
Dec 10, 2024	61.38	61.56	60.36	60.65	60.46	207,900
Dec 9, 2024	62.44	62.72	61.42	61.52	61.33	279,500
Dec 6, 2024	62.12	62.38	61.80	61.94	61.75	217,200
Dec 5, 2024	61.86	62.16	61.16	61.71	61.52	175,300
Dec 4, 2024	62.01	63.09	61.83	62.17	61.98	307,600
Dec 3, 2024	61.78	62.07	60.72	61.28	61.09	733,200
Dec 2, 2024	61.84	62.58	61.31	62.01	61.82	248,600
Nov 29, 2024	62.14	62.78	61.34	61.95	61.76	192,800
Nov 27, 2024	62.36	62.70	61.08	61.50	61.31	202,900
Nov 26, 2024	62.31	62.31	60.69	61.74	61.55	261,100
Nov 25, 2024	60.90	63.40	59.54	62.87	62.68	604,900
Nov 22, 2024	59.71	60.29	59.45	60.00	59.81	416,500
Nov 21, 2024	58.89	59.44	58.29	59.32	59.14	386,400
Nov 20, 2024	58.96	59.59	57.72	58.27	58.09	373,400
Nov 19, 2024	59.99	60.12	58.60	58.94	58.76	299,000
Nov 18, 2024	60.77	61.31	60.44	60.52	60.33	299,400
Nov 15, 2024	61.65	61.77	60.47	60.66	60.47	369,600
Nov 14, 2024	62.63	63.16	60.86	61.26	61.07	476,400
Nov 13, 2024	63.50	63.66	62.49	62.53	62.34	595,800
Nov 12, 2024	0.18 Dividend
Nov 12, 2024	63.13	63.90	62.55	62.98	62.79	498,700
Nov 11, 2024	63.52	64.23	63.40	63.75	63.37	448,100
Nov 8, 2024	62.47	63.81	61.59	62.95	62.58	602,100
Nov 7, 2024	64.00	64.51	62.82	62.93	62.56	513,600
Nov 6, 2024	61.45	65.15	61.45	64.58	64.20	1,075,400
Nov 5, 2024	57.80	59.81	57.38	59.50	59.15	429,000
Nov 4, 2024	56.83	59.03	56.79	58.08	57.74	605,300
Nov 1, 2024	57.48	57.83	56.79	57.46	57.12	599,900
Oct 31, 2024	58.04	59.56	56.34	56.58	56.25	666,300
Oct 30, 2024	57.39	60.55	55.21	58.34	58.00	807,400
Oct 29, 2024	55.27	55.83	54.74	54.87	54.55	637,600
Oct 28, 2024	54.13	55.39	54.00	55.31	54.98	384,800
Oct 25, 2024	53.69	54.37	53.25	53.51	53.19	279,500
Oct 24, 2024	52.84	53.26	52.57	53.09	52.78	247,100
Oct 23, 2024	51.76	52.95	51.76	52.84	52.53	367,000
Oct 22, 2024	51.17	51.88	50.60	51.87	51.56	216,000
Oct 21, 2024	52.12	52.57	51.24	51.59	51.29	259,000
Oct 18, 2024	52.55	52.58	51.93	52.13	51.82	224,100
Oct 17, 2024	52.97	52.97	51.95	52.38	52.07	190,600
Oct 16, 2024	51.84	53.41	51.69	52.75	52.44	294,300
Oct 15, 2024	52.15	52.51	51.14	51.16	50.86	402,400
Oct 14, 2024	51.34	52.35	51.17	52.33	52.02	157,600
Oct 11, 2024	50.33	51.64	49.91	51.60	51.30	157,100
Oct 10, 2024	50.02	50.41	49.52	50.38	50.08	227,300
Oct 9, 2024	50.65	51.13	50.38	50.70	50.40	140,400
Oct 8, 2024	50.59	51.09	49.84	50.59	50.29	142,000
Oct 7, 2024	49.97	50.68	49.79	50.59	50.29	236,700
Oct 4, 2024	50.79	50.91	50.22	50.42	50.12	167,200
Oct 3, 2024	50.06	50.23	49.53	49.77	49.48	322,200
Oct 2, 2024	51.40	51.99	50.55	50.58	50.28	275,100
Oct 1, 2024	52.37	52.45	51.42	51.90	51.59	254,600
Sep 30, 2024	52.79	53.31	52.14	52.83	52.52	328,300
Sep 27, 2024	53.79	54.59	52.91	53.09	52.78	2,096,700
Sep 26, 2024	53.46	54.69	53.08	53.13	52.82	214,400
Sep 25, 2024	53.04	53.25	52.39	52.71	52.40	300,300
Sep 24, 2024	52.82	53.66	52.57	53.13	52.82	239,500
Sep 23, 2024	52.92	53.83	52.17	52.42	52.11	124,800
Sep 20, 2024	52.73	55.20	52.03	52.56	52.25	1,129,900
Sep 19, 2024	52.81	53.24	51.94	53.15	52.84	226,400
Sep 18, 2024	51.15	53.47	51.10	51.43	51.13	201,900
Sep 17, 2024	51.21	52.25	50.78	51.47	51.17	207,000
Sep 16, 2024	50.95	51.63	50.37	50.68	50.38	292,500
Sep 13, 2024	49.53	50.99	49.45	50.89	50.59	312,700
Sep 12, 2024	48.13	48.94	47.89	48.64	48.35	154,500
Sep 11, 2024	47.43	47.96	46.30	47.72	47.44	265,100
Sep 10, 2024	48.47	48.78	46.95	47.73	47.45	311,600
Sep 9, 2024	48.29	48.99	47.76	48.30	48.01	246,500
Sep 6, 2024	49.64	50.19	48.25	48.36	48.07	185,700
Sep 5, 2024	49.83	49.91	49.10	49.68	49.39	220,200
Sep 4, 2024	49.60	50.31	49.40	49.67	49.38	213,600
Sep 3, 2024	52.00	52.02	49.81	49.97	49.68	308,500
Aug 30, 2024	52.81	53.11	51.91	52.70	52.39	354,300
Aug 29, 2024	52.38	53.32	51.71	52.81	52.50	296,400
Aug 28, 2024	52.15	52.79	52.12	52.16	51.85	195,200
Aug 27, 2024	53.36	53.59	52.48	52.52	52.21	321,700
Aug 26, 2024	53.73	54.51	53.42	53.84	53.52	280,900
Aug 23, 2024	51.86	54.07	51.72	53.64	53.32	446,300
Aug 22, 2024	52.33	52.62	51.59	51.73	51.42	209,600
Aug 21, 2024	52.09	52.90	51.69	52.48	52.17	227,700
Aug 20, 2024	51.98	52.30	51.29	51.60	51.30	447,100
Aug 19, 2024	52.14	52.73	52.09	52.16	51.85	210,900
Aug 16, 2024	52.06	52.61	51.71	52.13	51.82	257,400
Aug 15, 2024	52.28	52.62	51.75	52.13	51.82	278,500
Aug 14, 2024	51.03	51.50	50.46	51.00	50.70	292,000
Aug 13, 2024	0.18 Dividend
Aug 13, 2024	50.68	51.23	50.08	50.96	50.66	234,300
Aug 12, 2024	51.00	51.00	50.00	50.66	50.18	207,800
Aug 9, 2024	51.15	51.47	50.56	50.65	50.17	190,300
Aug 8, 2024	50.83	51.65	50.12	51.31	50.83	209,500
Aug 7, 2024	51.87	52.20	49.86	50.00	49.53	392,200
Aug 6, 2024	50.20	52.12	49.55	51.22	50.74	502,700
Aug 5, 2024	49.64	51.20	49.45	50.20	49.73	504,400
Aug 2, 2024	52.31	52.56	49.45	52.17	51.68	662,900
Aug 1, 2024	54.46	56.64	52.01	54.85	54.33	859,600
Jul 31, 2024	51.44	52.65	50.01	51.01	50.53	658,300
Jul 30, 2024	50.42	51.61	50.42	51.19	50.71	453,300
Jul 29, 2024	49.79	50.62	49.50	50.26	49.79	394,600
Jul 26, 2024	48.41	49.76	47.93	49.50	49.03	529,300
Jul 25, 2024	47.23	49.98	46.80	47.97	47.52	344,000
Jul 24, 2024	47.68	48.68	46.79	46.91	46.47	341,300
Jul 23, 2024	47.79	48.90	47.60	47.94	47.49	518,000
Jul 22, 2024	47.42	48.47	46.76	48.30	47.84	326,200
Jul 19, 2024	48.38	48.57	47.03	47.26	46.81	354,500
Jul 18, 2024	48.53	50.35	47.98	48.15	47.70	405,200
Jul 17, 2024	49.36	50.99	48.87	48.90	48.44	513,300
Jul 16, 2024	47.20	49.96	47.10	49.70	49.23	611,600
Jul 15, 2024	45.78	47.64	45.68	46.67	46.23	400,700
Jul 12, 2024	44.94	45.60	44.70	45.20	44.77	233,300
Jul 11, 2024	42.64	44.56	42.58	44.38	43.96	395,500
Jul 10, 2024	41.21	41.88	41.18	41.84	41.45	159,300
Jul 9, 2024	41.61	41.87	41.10	41.20	40.81	266,800
Jul 8, 2024	41.68	42.20	41.53	41.81	41.42	333,000
Jul 5, 2024	41.69	41.94	41.07	41.17	40.78	184,000
Jul 3, 2024	41.96	42.35	41.57	41.83	41.44	113,800
Jul 2, 2024	41.34	42.06	41.34	41.69	41.30	230,500
Jul 1, 2024	41.95	42.26	40.99	41.22	40.83	315,500
Jun 28, 2024	42.62	42.78	41.62	41.87	41.48	842,400
Jun 27, 2024	42.65	42.76	42.12	42.30	41.90	202,500
Jun 26, 2024	42.87	43.36	42.45	42.52	42.12	219,600
Jun 25, 2024	42.96	43.23	42.46	43.17	42.76	304,600
Jun 24, 2024	42.81	44.13	42.66	42.99	42.58	300,600
Jun 21, 2024	43.08	43.17	42.56	42.72	42.32	661,700
Jun 20, 2024	43.09	43.78	42.74	43.02	42.61	191,400
Jun 18, 2024	43.02	43.69	42.90	43.22	42.81	184,700
Jun 17, 2024	42.07	43.06	41.82	42.89	42.49	228,800
Jun 14, 2024	42.21	42.46	41.51	42.09	41.69	272,500
Jun 13, 2024	43.36	43.36	42.31	42.83	42.43	186,500
Jun 12, 2024	44.29	44.81	43.43	43.52	43.11	165,400
Jun 11, 2024	42.82	43.21	42.47	43.01	42.60	243,700
Jun 10, 2024	42.97	43.21	42.24	43.13	42.72	417,600
Jun 7, 2024	43.00	43.78	43.00	43.51	43.10	251,200
Jun 6, 2024	43.24	43.95	43.24	43.62	43.21	250,300
Jun 5, 2024	43.73	43.79	43.08	43.47	43.06	220,000
Jun 4, 2024	43.35	43.80	42.85	43.44	43.03	325,600
Jun 3, 2024	45.78	45.78	43.01	43.61	43.20	288,900
May 31, 2024	45.01	45.25	44.45	45.13	44.70	348,800
May 30, 2024	43.74	44.92	43.43	44.76	44.34	257,300
May 29, 2024	43.81	44.09	43.05	43.42	43.01	389,000
May 28, 2024	44.80	45.01	44.14	44.37	43.95	261,600
May 24, 2024	44.20	44.76	43.89	44.55	44.13	243,300
May 23, 2024	44.53	44.64	43.08	43.78	43.37	305,800
May 22, 2024	44.91	45.14	44.10	44.50	44.08	221,300
May 21, 2024	45.43	45.92	44.77	44.89	44.47	177,500
May 20, 2024	45.93	46.80	45.58	45.61	45.18	257,400
May 17, 2024	45.99	45.99	44.96	45.96	45.53	291,000
May 16, 2024	45.62	45.82	44.82	45.82	45.39	304,200
May 15, 2024	45.89	45.90	45.31	45.85	45.42	207,300
May 14, 2024	46.52	46.52	45.37	45.41	44.98	188,000
May 13, 2024	47.39	47.39	45.85	45.89	45.46	271,300
May 10, 2024	46.72	47.18	46.63	47.08	46.64	257,100
May 9, 2024	45.36	46.55	45.23	46.53	46.09	258,400
May 8, 2024	0.17 Dividend
May 8, 2024	44.41	45.24	44.41	45.19	44.76	206,700
May 7, 2024	44.16	45.22	44.14	45.02	44.43	311,000
May 6, 2024	43.97	44.66	43.77	44.20	43.62	302,700
May 3, 2024	44.14	44.33	43.08	43.70	43.12	403,300
May 2, 2024	43.41	43.64	43.03	43.35	42.78	525,800
May 1, 2024	43.81	43.84	42.71	42.81	42.25	635,300
Apr 30, 2024	45.75	45.75	43.81	43.92	43.34	487,900
Apr 29, 2024	46.91	47.18	46.17	46.32	45.71	245,400
Apr 26, 2024	45.51	46.95	45.16	46.76	46.14	369,800
Apr 25, 2024	46.10	46.66	44.77	45.41	44.81	400,500
Apr 24, 2024	49.54	49.54	45.37	46.44	45.83	521,000
Apr 23, 2024	48.57	49.53	48.30	49.23	48.58	250,400
Apr 22, 2024	48.90	49.53	48.10	48.29	47.65	345,700
Apr 19, 2024	47.72	48.77	47.72	48.71	48.07	304,600
Apr 18, 2024	48.34	48.96	47.86	47.96	47.33	251,000
Apr 17, 2024	49.64	49.85	47.87	47.91	47.28	282,900
Apr 16, 2024	49.11	49.62	48.48	49.11	48.46	246,900
Apr 15, 2024	50.85	51.23	48.87	49.18	48.53	250,000
Apr 12, 2024	50.96	51.30	50.13	50.45	49.79	185,600
Apr 11, 2024	51.18	51.56	50.25	50.98	50.31	211,900
Apr 10, 2024	51.31	51.69	50.76	51.14	50.47	255,800
Apr 9, 2024	52.09	52.82	51.91	52.35	51.66	265,000
Apr 8, 2024	52.49	52.73	52.20	52.52	51.83	175,900
Apr 5, 2024	52.03	52.48	51.65	52.10	51.41	321,700
Apr 4, 2024	52.62	52.86	51.61	51.94	51.26	186,900
Apr 3, 2024	51.44	52.83	51.44	52.36	51.67	269,300
Apr 2, 2024	52.61	52.79	51.28	51.86	51.18	431,300

VVV Valvoline Inc.

35.07

+0.75%

CRMT America's Car-Mart, Inc.

45.44

+0.11%

MCW Mister Car Wash, Inc.

7.92

+0.38%

GPI Group 1 Automotive, Inc.

389.90

+2.08%

SAH Sonic Automotive, Inc.

57.86

+1.58%

CARG CarGurus, Inc.

29.24

+0.38%

PAG Penske Automotive Group, Inc.

146.38

+1.67%

KFS Kingsway Financial Services Inc.

7.97

+0.63%

KAR OPENLANE, Inc.

20.13

+4.41%

ABG Asbury Automotive Group, Inc.

225.25

+2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rush Enterprises, Inc. (RUSHA)

Related Tickers