Rush Enterprises, Inc. (RUSHB)

Compare

58.48

+1.96

+(3.47%)

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

58.38

-0.10

(-0.17%)

Pre-Market: 6:38:30 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	57.39	58.67	57.39	58.48	58.48	38,300
Mar 31, 2025	56.12	57.38	55.66	56.52	56.52	30,200
Mar 28, 2025	58.59	58.59	56.43	57.28	57.28	35,300
Mar 27, 2025	58.19	58.77	57.26	58.43	58.43	46,100
Mar 26, 2025	58.03	58.09	57.14	58.07	58.07	27,300
Mar 25, 2025	58.15	58.56	57.19	57.93	57.93	43,500
Mar 24, 2025	56.60	58.80	56.60	58.59	58.59	49,800
Mar 21, 2025	55.08	56.07	54.87	55.70	55.70	97,100
Mar 20, 2025	55.27	56.61	55.27	55.94	55.94	36,000
Mar 19, 2025	54.26	56.44	53.80	56.14	56.14	39,900
Mar 18, 2025	53.64	54.67	53.37	53.60	53.60	32,400
Mar 17, 2025	53.70	54.38	53.33	53.99	53.99	20,400
Mar 14, 2025	52.85	54.13	52.21	54.09	54.09	26,700
Mar 13, 2025	54.94	54.95	52.15	52.49	52.49	24,000
Mar 12, 2025	54.72	55.07	53.50	55.00	55.00	53,500
Mar 11, 2025	54.42	54.72	53.72	54.45	54.45	22,400
Mar 10, 2025	54.25	55.97	53.48	53.87	53.87	30,800
Mar 7, 2025	54.84	55.94	54.46	55.19	55.19	24,200
Mar 6, 2025	53.37	56.00	53.37	55.34	55.34	19,800
Mar 5, 2025	53.52	56.18	53.52	55.37	55.37	18,800
Mar 4, 2025	54.00	55.74	54.00	54.81	54.81	24,700
Mar 3, 2025	0.18 Dividend
Mar 3, 2025	55.60	57.46	55.60	56.35	56.35	22,900
Feb 28, 2025	55.31	56.94	55.31	56.94	56.76	36,500
Feb 27, 2025	55.23	56.02	54.07	55.65	55.47	15,600
Feb 26, 2025	54.00	55.14	53.86	55.13	54.96	30,700
Feb 25, 2025	52.11	53.64	52.11	52.86	52.69	30,800
Feb 24, 2025	52.88	52.88	51.68	51.68	51.52	19,700
Feb 21, 2025	55.84	55.84	52.25	52.35	52.18	21,900
Feb 20, 2025	58.00	58.00	54.59	54.98	54.81	28,400
Feb 19, 2025	56.96	61.55	56.96	58.45	58.27	46,100
Feb 18, 2025	57.55	57.88	57.13	57.73	57.55	14,700
Feb 14, 2025	58.00	58.50	57.25	57.25	57.07	19,300
Feb 13, 2025	56.42	57.54	56.42	57.54	57.36	12,600
Feb 12, 2025	56.24	56.95	56.09	56.43	56.25	12,900
Feb 11, 2025	55.53	57.64	55.53	57.23	57.05	13,800
Feb 10, 2025	56.10	56.78	55.93	56.19	56.01	23,700
Feb 7, 2025	57.59	57.59	55.92	56.75	56.57	14,800
Feb 6, 2025	57.54	57.77	57.12	57.28	57.10	10,000
Feb 5, 2025	57.06	57.53	56.78	57.31	57.13	28,100
Feb 4, 2025	56.28	57.13	56.28	56.85	56.67	16,800
Feb 3, 2025	55.54	56.87	55.54	56.61	56.43	17,300
Jan 31, 2025	58.04	58.34	56.20	57.32	57.14	23,500
Jan 30, 2025	58.29	58.79	57.81	58.12	57.94	14,700
Jan 29, 2025	57.10	57.67	56.51	57.45	57.27	19,400
Jan 28, 2025	56.58	57.54	55.97	56.98	56.80	20,300
Jan 27, 2025	56.70	57.59	56.17	56.28	56.10	41,700
Jan 24, 2025	55.36	57.18	55.36	57.01	56.83	16,500
Jan 23, 2025	55.53	55.87	55.53	55.87	55.69	21,800
Jan 22, 2025	55.60	55.60	54.44	55.05	54.88	22,800
Jan 21, 2025	55.78	56.80	55.50	55.94	55.76	22,900
Jan 17, 2025	56.67	57.20	54.26	55.11	54.94	60,900
Jan 16, 2025	55.71	56.80	55.71	56.34	56.16	17,300
Jan 15, 2025	56.00	56.97	55.84	56.05	55.87	22,900
Jan 14, 2025	53.52	55.41	53.52	55.19	55.02	20,600
Jan 13, 2025	52.91	53.90	52.91	53.67	53.50	22,800
Jan 10, 2025	52.50	53.05	52.31	52.62	52.45	22,600
Jan 8, 2025	53.79	53.79	53.02	53.75	53.58	14,100
Jan 7, 2025	53.83	54.37	53.41	53.97	53.80	19,000
Jan 6, 2025	54.07	54.90	54.07	54.50	54.33	18,600
Jan 3, 2025	53.83	54.38	53.77	54.13	53.96	20,800
Jan 2, 2025	54.45	55.07	53.80	53.85	53.68	18,700
Dec 31, 2024	54.29	54.47	54.29	54.44	54.27	5,200
Dec 30, 2024	53.56	54.65	53.46	54.29	54.12	7,400
Dec 27, 2024	54.91	54.91	53.68	54.38	54.21	13,900
Dec 26, 2024	54.11	55.27	54.01	55.19	55.02	8,500
Dec 24, 2024	53.65	54.48	53.65	54.48	54.31	5,600
Dec 23, 2024	54.09	54.09	52.11	53.36	53.19	23,500
Dec 20, 2024	51.62	54.56	51.62	54.44	54.27	102,800
Dec 19, 2024	54.86	54.86	52.97	52.97	52.80	20,600
Dec 18, 2024	55.09	56.11	52.69	53.43	53.26	29,200
Dec 17, 2024	55.15	55.25	54.56	55.10	54.93	22,400
Dec 16, 2024	55.03	56.24	55.03	56.20	56.02	11,400
Dec 13, 2024	56.34	56.67	54.60	55.51	55.33	27,700
Dec 12, 2024	56.05	57.38	55.44	56.92	56.74	20,500
Dec 11, 2024	55.80	57.12	55.79	55.91	55.73	30,200
Dec 10, 2024	56.42	56.85	55.45	55.48	55.30	26,000
Dec 9, 2024	58.22	58.22	56.40	56.73	56.55	15,300
Dec 6, 2024	56.37	57.46	56.36	57.46	57.28	8,300
Dec 5, 2024	56.32	56.62	56.04	56.05	55.87	9,100
Dec 4, 2024	57.17	57.17	55.44	56.71	56.53	14,800
Dec 3, 2024	57.69	57.69	55.61	55.62	55.44	9,200
Dec 2, 2024	57.31	57.83	57.24	57.24	57.06	11,700
Nov 29, 2024	57.06	57.25	56.71	57.01	56.83	10,300
Nov 27, 2024	56.22	56.67	55.72	56.67	56.49	8,100
Nov 26, 2024	55.92	56.54	55.75	56.09	55.91	8,800
Nov 25, 2024	56.90	58.19	56.58	57.39	57.21	35,500
Nov 22, 2024	54.93	55.72	54.70	55.59	55.41	14,200
Nov 21, 2024	52.61	54.45	52.61	54.39	54.22	10,700
Nov 20, 2024	52.00	52.84	51.82	52.84	52.67	14,600
Nov 19, 2024	53.23	53.23	52.83	53.12	52.95	8,100
Nov 18, 2024	54.88	55.09	53.61	53.61	53.44	20,000
Nov 15, 2024	55.27	55.27	53.59	54.33	54.16	11,200
Nov 14, 2024	55.43	55.43	54.30	54.68	54.51	18,300
Nov 13, 2024	55.54	56.43	55.54	55.68	55.50	15,200
Nov 12, 2024	0.18 Dividend
Nov 12, 2024	56.55	56.84	54.48	55.34	55.17	39,900
Nov 11, 2024	56.94	57.92	56.32	57.44	57.08	15,300
Nov 8, 2024	57.03	57.16	55.08	55.80	55.45	30,900
Nov 7, 2024	57.50	57.50	56.02	56.66	56.30	25,500
Nov 6, 2024	55.00	58.61	54.99	57.83	57.47	64,000
Nov 5, 2024	51.00	52.45	51.00	52.21	51.88	12,800
Nov 4, 2024	50.05	50.90	50.05	50.53	50.21	12,300
Nov 1, 2024	49.67	50.10	49.09	49.96	49.65	16,100
Oct 31, 2024	50.57	51.31	48.56	48.56	48.25	18,600
Oct 30, 2024	47.83	52.29	47.80	51.01	50.69	28,300
Oct 29, 2024	46.49	48.31	46.49	47.39	47.09	21,100
Oct 28, 2024	47.10	47.60	46.99	47.07	46.77	22,100
Oct 25, 2024	47.00	47.29	46.31	46.38	46.09	7,500
Oct 24, 2024	46.00	46.28	45.79	46.12	45.83	14,700
Oct 23, 2024	45.19	45.99	43.81	45.99	45.70	12,100
Oct 22, 2024	44.55	45.51	44.55	45.11	44.83	7,700
Oct 21, 2024	45.88	45.88	44.72	45.06	44.78	12,300
Oct 18, 2024	47.24	47.24	45.98	46.34	46.05	6,700
Oct 17, 2024	46.00	47.10	45.89	47.10	46.80	17,700
Oct 16, 2024	45.60	46.74	45.60	46.67	46.38	9,800
Oct 15, 2024	46.32	46.32	44.83	44.90	44.62	20,100
Oct 14, 2024	46.40	46.48	45.67	46.19	45.90	11,300
Oct 11, 2024	45.64	46.29	45.60	46.28	45.99	7,200
Oct 10, 2024	45.01	45.32	45.00	45.01	44.73	7,000
Oct 9, 2024	46.00	46.00	45.75	45.87	45.58	6,200
Oct 8, 2024	45.05	45.52	44.81	45.51	45.22	7,500
Oct 7, 2024	45.83	45.83	45.30	45.30	45.02	4,800
Oct 4, 2024	45.98	45.98	45.67	45.67	45.38	5,300
Oct 3, 2024	45.29	45.41	44.94	45.05	44.77	8,100
Oct 2, 2024	47.02	47.02	45.96	45.96	45.67	6,900
Oct 1, 2024	48.04	48.04	46.97	47.25	46.95	10,000
Sep 30, 2024	47.61	48.31	47.23	47.95	47.65	17,800
Sep 27, 2024	49.29	49.69	47.41	48.12	47.82	13,700
Sep 26, 2024	48.00	48.38	47.80	48.06	47.76	15,400
Sep 25, 2024	47.44	47.72	47.22	47.57	47.27	8,600
Sep 24, 2024	48.86	49.22	47.72	47.82	47.52	37,700
Sep 23, 2024	48.31	48.48	48.05	48.27	47.97	13,100
Sep 20, 2024	48.32	50.00	47.95	48.28	47.98	62,600
Sep 19, 2024	49.61	50.28	48.82	49.71	49.40	14,800
Sep 18, 2024	47.36	49.63	46.67	48.10	47.80	14,800
Sep 17, 2024	48.24	49.01	47.45	48.10	47.80	18,300
Sep 16, 2024	47.90	47.90	46.71	47.50	47.20	8,900
Sep 13, 2024	46.37	47.61	46.37	47.39	47.09	8,300
Sep 12, 2024	46.25	46.25	45.55	45.95	45.66	9,100
Sep 11, 2024	44.53	45.71	44.53	45.71	45.42	15,200
Sep 10, 2024	44.25	45.54	43.70	44.91	44.63	20,800
Sep 9, 2024	44.25	45.44	43.88	44.47	44.19	30,300
Sep 6, 2024	44.14	45.00	43.49	43.99	43.71	12,100
Sep 5, 2024	45.68	45.68	44.30	44.60	44.32	8,400
Sep 4, 2024	45.27	45.49	44.87	44.93	44.65	10,600
Sep 3, 2024	46.98	46.98	45.25	45.81	45.52	12,100
Aug 30, 2024	45.89	47.25	45.89	47.04	46.74	26,200
Aug 29, 2024	46.59	47.38	45.67	46.90	46.61	26,400
Aug 28, 2024	46.53	47.05	45.71	47.04	46.74	26,600
Aug 27, 2024	46.79	46.99	45.94	46.30	46.01	11,300
Aug 26, 2024	47.72	48.20	47.00	47.21	46.91	28,200
Aug 23, 2024	45.88	47.96	45.48	47.80	47.50	24,400
Aug 22, 2024	45.17	45.55	44.62	45.00	44.72	19,800
Aug 21, 2024	44.68	45.49	44.68	45.49	45.20	11,600
Aug 20, 2024	45.27	45.27	44.27	44.27	43.99	7,300
Aug 19, 2024	45.11	45.24	44.96	45.24	44.96	5,100
Aug 16, 2024	44.91	45.17	44.84	44.86	44.58	12,800
Aug 15, 2024	44.81	45.60	44.63	44.92	44.64	18,500
Aug 14, 2024	44.00	44.22	43.60	43.91	43.63	8,400
Aug 13, 2024	0.18 Dividend
Aug 13, 2024	44.17	44.17	43.30	43.94	43.66	10,800
Aug 12, 2024	44.20	44.47	43.55	43.71	43.26	15,300
Aug 9, 2024	44.41	44.55	43.63	44.43	43.97	18,400
Aug 8, 2024	43.81	45.11	43.54	44.89	44.42	15,200
Aug 7, 2024	46.03	46.21	43.47	43.51	43.06	15,300
Aug 6, 2024	43.95	46.70	41.01	45.73	45.26	15,900
Aug 5, 2024	44.25	45.57	44.08	44.43	43.97	17,300
Aug 2, 2024	47.95	47.95	46.28	46.91	46.42	24,500
Aug 1, 2024	51.91	51.91	49.00	50.55	50.03	24,900
Jul 31, 2024	47.72	49.01	47.28	47.28	46.79	17,200
Jul 30, 2024	47.11	47.94	47.11	47.70	47.21	8,200
Jul 29, 2024	46.28	47.09	46.17	46.52	46.04	10,200
Jul 26, 2024	47.10	47.10	45.86	46.52	46.04	19,500
Jul 25, 2024	44.48	45.97	44.36	45.29	44.82	18,300
Jul 24, 2024	45.23	45.23	43.55	43.55	43.10	10,400
Jul 23, 2024	44.18	45.19	44.18	45.13	44.66	23,700
Jul 22, 2024	44.25	44.49	42.99	44.29	43.83	27,300
Jul 19, 2024	44.70	44.70	43.72	43.82	43.37	11,200
Jul 18, 2024	46.29	46.42	44.40	44.61	44.15	15,200
Jul 17, 2024	46.66	46.67	45.10	45.37	44.90	36,700
Jul 16, 2024	44.18	46.57	44.18	46.03	45.55	29,700
Jul 15, 2024	43.29	45.51	43.12	43.47	43.02	35,800
Jul 12, 2024	42.81	43.53	42.50	42.63	42.19	20,900
Jul 11, 2024	40.51	42.71	40.31	42.06	41.62	23,800
Jul 10, 2024	39.66	39.70	39.04	39.43	39.02	9,600
Jul 9, 2024	39.58	39.75	39.08	39.11	38.70	7,800
Jul 8, 2024	39.55	40.10	39.51	39.99	39.58	11,800
Jul 5, 2024	39.46	39.46	38.74	38.84	38.44	10,300
Jul 3, 2024	38.99	40.01	38.99	39.40	38.99	7,400
Jul 2, 2024	38.28	39.50	37.92	38.99	38.59	17,600
Jul 1, 2024	38.38	38.50	37.94	37.96	37.57	16,100
Jun 28, 2024	39.10	39.24	37.85	39.24	38.83	64,900
Jun 27, 2024	38.73	38.80	38.47	38.68	38.28	7,000
Jun 26, 2024	38.97	39.07	38.66	38.66	38.26	17,800
Jun 25, 2024	39.24	39.46	39.24	39.39	38.98	8,000
Jun 24, 2024	39.70	40.28	39.65	39.81	39.40	13,200
Jun 21, 2024	39.40	39.62	39.24	39.62	39.21	37,900
Jun 20, 2024	38.86	39.68	38.86	39.43	39.02	13,100
Jun 18, 2024	39.80	39.80	38.76	39.23	38.82	12,700
Jun 17, 2024	38.62	39.53	38.33	39.34	38.93	29,200
Jun 14, 2024	38.76	38.76	37.98	38.12	37.72	19,700
Jun 13, 2024	39.72	39.72	39.09	39.20	38.79	15,400
Jun 12, 2024	40.01	40.96	39.94	39.94	39.53	13,700
Jun 11, 2024	39.43	40.07	39.35	39.52	39.11	25,400
Jun 10, 2024	39.59	39.98	39.35	39.67	39.26	14,900
Jun 7, 2024	40.72	41.20	40.43	40.60	40.18	10,700
Jun 6, 2024	41.18	41.44	41.05	41.05	40.62	8,400
Jun 5, 2024	41.10	41.69	41.10	41.25	40.82	7,800
Jun 4, 2024	40.33	41.09	40.19	41.05	40.62	21,000
Jun 3, 2024	42.15	42.81	40.80	40.81	40.39	14,600
May 31, 2024	42.39	42.82	42.23	42.27	41.83	33,800
May 30, 2024	41.17	42.77	41.17	42.50	42.06	9,200
May 29, 2024	42.10	42.10	41.13	41.13	40.70	10,600
May 28, 2024	42.47	42.70	41.29	42.70	42.26	20,200
May 24, 2024	40.44	41.81	40.44	41.50	41.07	15,400
May 23, 2024	41.23	41.23	39.94	40.48	40.06	18,000
May 22, 2024	41.84	41.84	41.06	41.22	40.79	12,600
May 21, 2024	42.82	42.82	41.63	41.63	41.20	11,300
May 20, 2024	43.04	43.37	42.53	42.59	42.15	9,600
May 17, 2024	42.81	42.93	41.99	42.67	42.23	13,600
May 16, 2024	42.23	42.75	42.23	42.45	42.01	9,500
May 15, 2024	42.57	43.20	42.21	43.20	42.75	12,800
May 14, 2024	43.31	44.37	42.30	42.44	42.00	9,300
May 13, 2024	44.28	44.28	42.54	42.63	42.19	18,700
May 10, 2024	43.25	44.10	43.20	43.65	43.20	13,600
May 9, 2024	42.11	43.16	42.11	43.16	42.71	10,800
May 8, 2024	0.17 Dividend
May 8, 2024	41.91	42.40	41.91	42.09	41.65	8,400
May 7, 2024	42.32	43.20	41.76	42.59	41.98	14,400
May 6, 2024	42.56	42.56	41.49	41.94	41.34	14,900
May 3, 2024	41.66	41.66	40.65	40.98	40.39	9,200
May 2, 2024	41.15	41.71	40.90	40.94	40.35	14,100
May 1, 2024	41.00	41.57	40.23	40.33	39.75	17,900
Apr 30, 2024	42.51	42.51	40.57	40.91	40.32	30,400
Apr 29, 2024	44.51	45.07	43.63	43.85	43.22	5,200
Apr 26, 2024	43.49	44.54	42.77	44.54	43.90	41,500
Apr 25, 2024	43.00	43.00	41.78	42.13	41.53	35,800
Apr 24, 2024	45.50	45.88	43.00	43.53	42.91	24,500
Apr 23, 2024	46.82	47.00	46.22	46.46	45.79	11,400
Apr 22, 2024	47.17	47.17	45.90	46.00	45.34	13,700
Apr 19, 2024	44.91	46.52	44.91	46.52	45.85	17,700
Apr 18, 2024	45.97	46.43	45.10	45.31	44.66	27,200
Apr 17, 2024	45.97	46.02	45.33	45.60	44.95	12,700
Apr 16, 2024	46.37	47.25	46.37	46.84	46.17	13,100
Apr 15, 2024	48.69	49.64	47.00	47.23	46.55	7,600
Apr 12, 2024	49.56	49.78	48.33	48.61	47.91	12,300
Apr 11, 2024	49.14	49.48	48.66	49.36	48.65	14,700
Apr 10, 2024	49.33	50.00	48.70	49.20	48.50	18,500
Apr 9, 2024	50.58	50.98	50.42	50.42	49.70	8,500
Apr 8, 2024	50.69	51.54	50.69	51.01	50.28	7,500
Apr 5, 2024	51.08	51.15	50.78	50.99	50.26	8,200
Apr 4, 2024	51.22	52.08	50.55	50.55	49.83	18,300
Apr 3, 2024	51.86	51.86	50.81	50.82	50.09	35,400
Apr 2, 2024	51.07	51.75	50.24	51.32	50.58	35,000

CRMT America's Car-Mart, Inc.

45.44

+0.11%

KFS Kingsway Financial Services Inc.

7.97

+0.63%

VVV Valvoline Inc.

35.07

+0.75%

SAH Sonic Automotive, Inc.

57.86

+1.58%

GPI Group 1 Automotive, Inc.

389.90

+2.08%

CARG CarGurus, Inc.

29.24

+0.38%

PAG Penske Automotive Group, Inc.

146.38

+1.67%

LAD Lithia Motors, Inc.

296.83

+1.12%

ABG Asbury Automotive Group, Inc.

225.25

+2.00%

AN AutoNation, Inc.

164.12

+1.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rush Enterprises, Inc. (RUSHB)

Related Tickers