Rush Enterprises Inc (RUSHA) Historical Stock Data
52.58 ↑1.51 (2.96%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, RUSHA is up 0.08% a day on average. There have been 14 days where Rush Enterprises Inc closed green and 16 days where RUSHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 51.62 | 52.58 | ↑$0.96 (1.86%) | 50.98 | 53.00 | 158.46K |
| 2022-05-16 | 50.82 | 51.07 | ↑$0.25 (0.49%) | 50.08 | 51.30 | 132.27K |
| 2022-05-13 | 50.34 | 50.95 | ↑$0.61 (1.21%) | 50.34 | 51.45 | 155.09K |
| 2022-05-12 | 50.04 | 50.39 | ↑$0.35 (0.70%) | 49.36 | 50.54 | 226.86K |
| 2022-05-11 | 50.44 | 50.06 | ↓$0.38 (-0.75%) | 49.86 | 51.83 | 244.49K |
| 2022-05-10 | 52.22 | 50.40 | ↓$1.82 (-3.49%) | 49.86 | 52.22 | 190.49K |
| 2022-05-09 | 50.64 | 51.86 | ↑$1.22 (2.41%) | 50.64 | 52.53 | 227.55K |
| 2022-05-06 | 52.23 | 51.25 | ↓$0.98 (-1.88%) | 50.67 | 52.70 | 285.12K |
| 2022-05-05 | 53.60 | 52.57 | ↓$1.03 (-1.92%) | 51.66 | 53.60 | 144.99K |
| 2022-05-04 | 52.80 | 54.20 | ↑$1.40 (2.65%) | 52.22 | 54.37 | 158.66K |
| 2022-05-03 | 51.56 | 52.93 | ↑$1.37 (2.66%) | 51.34 | 53.24 | 195.08K |
| 2022-05-02 | 50.84 | 51.57 | ↑$0.73 (1.44%) | 50.46 | 52.38 | 249.64K |
| 2022-04-29 | 52.62 | 50.88 | ↓$1.74 (-3.31%) | 50.70 | 53.09 | 286.15K |
| 2022-04-28 | 50.36 | 53.19 | ↑$2.83 (5.62%) | 50.36 | 53.48 | 305.83K |
| 2022-04-27 | 51.59 | 50.79 | ↓$0.80 (-1.55%) | 49.44 | 51.95 | 405.82K |
| 2022-04-26 | 48.80 | 47.98 | ↓$0.82 (-1.68%) | 47.89 | 49.56 | 245.35K |
| 2022-04-25 | 48.70 | 49.18 | ↑$0.48 (0.99%) | 47.91 | 49.40 | 304.57K |
| 2022-04-22 | 49.45 | 49.08 | ↓$0.37 (-0.75%) | 48.97 | 49.94 | 245.12K |
| 2022-04-21 | 50.48 | 49.77 | ↓$0.71 (-1.41%) | 49.26 | 50.88 | 190.90K |
| 2022-04-20 | 50.44 | 49.99 | ↓$0.45 (-0.89%) | 49.91 | 51.36 | 279.95K |
| 2022-04-19 | 48.44 | 50.08 | ↑$1.64 (3.39%) | 47.86 | 50.35 | 578.18K |
| 2022-04-18 | 48.03 | 47.99 | ↓$0.04 (-0.08%) | 47.83 | 48.57 | 316.22K |
| 2022-04-14 | 48.19 | 48.24 | ↑$0.05 (0.10%) | 47.99 | 48.95 | 329.85K |
| 2022-04-13 | 47.38 | 48.04 | ↑$0.66 (1.39%) | 47.38 | 48.35 | 280.05K |
| 2022-04-12 | 47.40 | 47.38 | ↓$0.02 (-0.04%) | 47.37 | 48.69 | 294.93K |
| 2022-04-11 | 46.97 | 46.93 | ↓$0.04 (-0.09%) | 46.73 | 48.50 | 453.11K |
| 2022-04-08 | 48.05 | 47.23 | ↓$0.82 (-1.71%) | 47.22 | 48.24 | 231.74K |
| 2022-04-07 | 48.90 | 47.68 | ↓$1.22 (-2.49%) | 47.20 | 49.09 | 299.79K |
| 2022-04-06 | 49.18 | 48.94 | ↓$0.24 (-0.49%) | 47.93 | 49.72 | 587.24K |
| 2022-04-05 | 49.37 | 49.38 | ↑$0.01 (0.02%) | 49.06 | 50.19 | 199.59K |
Create an account or log in to view more rows.
$RUSHA Green today if ya buy
$RUSHA hello
please hold.
$RUSHA Shorts are calling in all the favors
$RUSHA no wonder price closed that way
$RUSHA I need a smoke after this trade
$RUSHA hope everyone has a good weekend
$RUSHA we all speculate but nobody knows what going to happen.
$RUSHA Nope
$RUSHA we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$RUSHA we back