Rush Enterprises A Inc (RUSHA) Historical Stock Data
56.57 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUSHA is up 0.45% a day on average. There have been 17 days where Rush Enterprises A Inc closed green and 13 days where RUSHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 56.40 | 56.57 | ↑$0.17 (0.30%) | 56.26 | 57.30 | 294.12K |
| 2025-12-19 | 56.38 | 56.56 | ↑$0.18 (0.32%) | 55.83 | 56.75 | 1.38M |
| 2025-12-18 | 57.21 | 56.67 | ↓$0.54 (-0.94%) | 56.66 | 58.11 | 478.80K |
| 2025-12-17 | 56.59 | 57.08 | ↑$0.49 (0.87%) | 56.16 | 57.41 | 503.78K |
| 2025-12-16 | 56.90 | 56.80 | ↓$0.10 (-0.18%) | 56.68 | 57.91 | 625.77K |
| 2025-12-15 | 56.91 | 56.83 | ↓$0.08 (-0.14%) | 56.32 | 56.97 | 497.78K |
| 2025-12-12 | 59.83 | 56.30 | ↓$3.53 (-5.90%) | 55.81 | 59.83 | 666.87K |
| 2025-12-11 | 58.59 | 58.82 | ↑$0.23 (0.39%) | 58.47 | 59.67 | 569.37K |
| 2025-12-10 | 54.97 | 58.50 | ↑$3.53 (6.42%) | 54.96 | 58.74 | 521.46K |
| 2025-12-09 | 54.19 | 54.91 | ↑$0.72 (1.33%) | 54.19 | 54.97 | 535.08K |
| 2025-12-08 | 55.07 | 54.40 | ↓$0.67 (-1.22%) | 53.89 | 55.32 | 300.94K |
| 2025-12-05 | 54.41 | 54.92 | ↑$0.51 (0.94%) | 53.99 | 55.31 | 235.30K |
| 2025-12-04 | 54.73 | 54.67 | ↓$0.06 (-0.11%) | 54.52 | 55.35 | 370.34K |
| 2025-12-03 | 53.04 | 54.08 | ↑$1.04 (1.96%) | 52.96 | 54.30 | 334.88K |
| 2025-12-02 | 52.73 | 52.94 | ↑$0.21 (0.40%) | 51.97 | 53.18 | 522.24K |
| 2025-12-01 | 51.67 | 52.71 | ↑$1.04 (2.01%) | 51.67 | 52.83 | 464.65K |
| 2025-11-28 | 52.29 | 52.06 | ↓$0.23 (-0.44%) | 51.26 | 52.55 | 202.63K |
| 2025-11-26 | 51.35 | 52.29 | ↑$0.94 (1.83%) | 51.34 | 52.60 | 736.95K |
| 2025-11-25 | 50.90 | 51.81 | ↑$0.91 (1.79%) | 50.87 | 51.99 | 467.76K |
| 2025-11-24 | 50.86 | 50.52 | ↓$0.34 (-0.67%) | 50.50 | 51.33 | 431.61K |
| 2025-11-21 | 48.74 | 50.93 | ↑$2.19 (4.49%) | 48.69 | 51.31 | 661.77K |
| 2025-11-20 | 48.82 | 48.51 | ↓$0.31 (-0.63%) | 48.25 | 49.55 | 523.10K |
| 2025-11-19 | 47.57 | 48.33 | ↑$0.76 (1.60%) | 47.35 | 48.60 | 738.04K |
| 2025-11-18 | 46.42 | 47.52 | ↑$1.10 (2.37%) | 46.42 | 47.82 | 421.84K |
| 2025-11-17 | 46.96 | 46.71 | ↓$0.25 (-0.53%) | 46.41 | 47.43 | 555.08K |
| 2025-11-14 | 47.87 | 47.32 | ↓$0.55 (-1.15%) | 47.13 | 48.00 | 278.75K |
| 2025-11-13 | 49.33 | 48.10 | ↓$1.23 (-2.49%) | 47.54 | 49.84 | 536.08K |
| 2025-11-12 | 49.73 | 49.33 | ↓$0.40 (-0.80%) | 49.29 | 50.41 | 565.02K |
| 2025-11-11 | 49.80 | 49.92 | ↑$0.12 (0.24%) | 49.44 | 49.98 | 402.89K |
| 2025-11-10 | 49.04 | 49.78 | ↑$0.74 (1.51%) | 48.36 | 50.10 | 542.38K |
Create an account or log in to view more rows.
$RUSHA last chance to load imo
$RUSHA YALL READY????????
$RUSHA MAY RIP TOMORROW
$RUSHA let’s go!! Squeeze time
$RUSHA Buy Buy Buy
$RUSHA Shorts are calling in all the favors
$RUSHA what V recovery or fake pump
$RUSHA hmm...
$RUSHA bear trap?
$RUSHA I hate this company.