Australia markets open in 5 hours 26 minutes

Rush Enterprises, Inc. (RUSHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.87-0.43 (-1.02%)
At close: 04:00PM EDT
41.87 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202442.6242.7841.6241.8741.87842,400
27 June 202442.6542.7642.1242.3042.30202,500
26 June 202442.8743.3642.4542.5242.52219,600
25 June 202442.9643.2342.4643.1743.17304,600
24 June 202442.8144.1342.6642.9942.99300,600
21 June 202443.0843.1742.5642.7242.72661,700
20 June 202443.0943.7842.7443.0243.02191,400
18 June 202443.0243.6942.9043.2243.22184,700
17 June 202442.0743.0641.8242.8942.89228,800
14 June 202442.2142.4641.5142.0942.09272,500
13 June 202443.3643.3642.3142.8342.83186,500
12 June 202444.2944.8143.4343.5243.52165,400
11 June 202442.8243.2142.4743.0143.01243,700
10 June 202442.9743.2142.2443.1343.13417,600
07 June 202443.0043.7843.0043.5143.51251,200
06 June 202443.2443.9543.2443.6243.62250,300
05 June 202443.7343.7943.0843.4743.47220,000
04 June 202443.3543.8042.8543.4443.44325,600
03 June 202445.7845.7843.0143.6143.61288,900
31 May 202445.0145.2544.4545.1345.13348,800
30 May 202443.7444.9243.4344.7644.76257,300
29 May 202443.8144.0943.0543.4243.42389,000
28 May 202444.8045.0144.1444.3744.37261,600
24 May 202444.2044.7643.8944.5544.55243,300
23 May 202444.5344.6443.0843.7843.78305,800
22 May 202444.9145.1444.1044.5044.50221,300
21 May 202445.4345.9244.7744.8944.89177,500
20 May 202445.9346.8045.5845.6145.61257,400
17 May 202445.9945.9944.9645.9645.96291,000
16 May 202445.6245.8244.8245.8245.82304,200
15 May 202445.8945.9045.3145.8545.85207,300
14 May 202446.5246.5245.3745.4145.41188,000
13 May 202447.3947.3945.8545.8945.89271,300
10 May 202446.7247.1846.6347.0847.08257,100
09 May 202445.3646.5545.2346.5346.53258,400
08 May 202444.4145.2444.4145.1945.19206,700
08 May 20240.17 Dividend
07 May 202444.1645.2244.1445.0244.85311,000
06 May 202443.9744.6643.7744.2044.03302,700
03 May 202444.1444.3343.0843.7043.53403,300
02 May 202443.4143.6443.0343.3543.19525,800
01 May 202443.8143.8442.7142.8142.65635,300
30 Apr 202445.7545.7543.8143.9243.75487,900
29 Apr 202446.9147.1846.1746.3246.15245,400
26 Apr 202445.5146.9545.1646.7646.58369,800
25 Apr 202446.1046.6644.7745.4145.24400,500
24 Apr 202449.5449.5445.3746.4446.26521,000
23 Apr 202448.5749.5348.3049.2349.04250,400
22 Apr 202448.9049.5348.1048.2948.11345,700
19 Apr 202447.7248.7747.7248.7148.53304,600
18 Apr 202448.3448.9647.8647.9647.78251,000
17 Apr 202449.6449.8547.8747.9147.73282,900
16 Apr 202449.1149.6248.4849.1148.92246,900
15 Apr 202450.8551.2348.8749.1848.99250,000
12 Apr 202450.9651.3050.1350.4550.26185,600
11 Apr 202451.1851.5650.2550.9850.79211,900
10 Apr 202451.3151.6950.7651.1450.95255,800
09 Apr 202452.0952.8251.9152.3552.15265,000
08 Apr 202452.4952.7352.2052.5252.32175,900
05 Apr 202452.0352.4851.6552.1051.90321,700
04 Apr 202452.6252.8651.6151.9451.74186,900
03 Apr 202451.4452.8351.4452.3652.16269,300
02 Apr 202452.6152.7951.2851.8651.66431,300
01 Apr 202453.7853.7852.1452.9852.78335,100
28 Mar 202452.9853.7252.8753.5253.32276,700
27 Mar 202452.5153.0752.1752.9952.79258,600
26 Mar 202451.9352.6251.7452.0851.88308,800
25 Mar 202451.9152.4151.6051.7251.52219,500
22 Mar 202452.2152.2551.6551.7651.56258,600
21 Mar 202451.1352.2951.0952.1751.97313,200
20 Mar 202449.7251.6449.1551.0350.84398,900
19 Mar 202448.9350.1548.9349.7149.52324,300
18 Mar 202449.2250.0948.8449.0448.85437,800
15 Mar 202447.8349.3147.8349.2449.051,199,900
14 Mar 202448.2448.4747.8748.3248.14342,500
13 Mar 202447.9348.6947.8648.3548.17301,200
12 Mar 202447.6748.1247.4048.0247.84149,400
11 Mar 202447.6947.9447.1047.6347.45244,900
08 Mar 202448.4749.6448.0848.3648.18293,400
07 Mar 202448.1648.9447.8947.9847.80249,000
06 Mar 202448.8848.8847.6947.7147.53305,500
05 Mar 202448.2949.0848.2748.5948.41260,900
04 Mar 202448.8549.7648.5548.6648.48300,900
01 Mar 202448.6948.9048.1948.8648.68366,800
29 Feb 202448.4149.0648.2148.7048.52330,400
28 Feb 202447.2848.3347.0247.8547.67321,400
27 Feb 202447.4648.0247.0947.7247.54301,400
26 Feb 202446.2947.1846.1347.0446.86270,900
26 Feb 20240.17 Dividend
23 Feb 202445.6546.8045.4846.6946.34236,100
22 Feb 202445.5746.0145.3945.7245.38270,900
21 Feb 202444.8345.6644.7845.5445.20311,000
20 Feb 202445.9546.4444.4944.7344.40489,400
16 Feb 202448.0048.0546.5846.7546.40549,600
15 Feb 202447.4048.9247.1448.2047.84830,200
14 Feb 202446.0347.2244.0147.0746.72809,100
13 Feb 202446.5447.3445.8246.2845.94362,000
12 Feb 202446.9948.4946.9947.8147.46397,100
09 Feb 202446.8747.7746.4147.4447.09301,900
08 Feb 202446.0346.5645.7446.5546.21256,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...