NASDAQ:RUSHA | Historical Stock Price | RUSH ENTERPRISES INC \TX\

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.89$4.13$9.05$19.82$43.43$95.132003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.81$4.81150,863——
2004-12-30$4.67$4.6798,213——
2004-12-29$4.67$4.67430,650——
2004-12-28$4.67$4.67345,600——
2004-12-27$4.59$4.59139,388——
2004-12-23$4.60$4.60652,725——
2004-12-22$4.64$4.64501,525——
2004-12-21$4.53$4.53243,338——
2004-12-20$4.48$4.48149,513——
2004-12-17$4.59$4.59340,538——
2004-12-16$4.60$4.6070,200——
2004-12-15$4.60$4.60219,038——
2004-12-14$4.44$4.44118,125——
2004-12-13$4.41$4.41244,013——
2004-12-10$4.35$4.35114,413——
2004-12-09$4.39$4.39330,750——
2004-12-08$4.49$4.49265,275——
2004-12-07$4.58$4.58254,813——
2004-12-06$4.74$4.74112,388——
2004-12-03$4.79$4.79414,113——
2004-12-02$4.74$4.74680,738——
2004-12-01$4.65$4.65349,988——
2004-11-30$4.50$4.50185,288——
2004-11-29$4.49$4.49416,138——
2004-11-26$4.54$4.54172,800——
2004-11-24$4.45$4.45224,100——
2004-11-23$4.42$4.42329,738——
2004-11-22$4.43$4.43876,825——
2004-11-19$4.23$4.238,915,400——
2004-11-18$4.02$4.02915,638——
2004-11-17$4.06$4.06423,563——
2004-11-16$4.10$4.10505,913——
2004-11-15$4.41$4.41230,850——
2004-11-12$4.43$4.43210,600——
2004-11-11$4.47$4.47383,738——
2004-11-10$4.56$4.56533,925——
2004-11-09$4.49$4.49424,238——
2004-11-08$4.46$4.46570,713——
2004-11-05$4.44$4.4490,450——
2004-11-04$4.37$4.3722,613——
2004-11-03$4.38$4.3844,550——
2004-11-02$4.33$4.3395,513——
2004-11-01$4.32$4.3272,225——
2004-10-29$4.28$4.28116,438——
2004-10-28$4.25$4.25164,700——
2004-10-27$4.22$4.22152,213——
2004-10-26$4.20$4.20110,700——
2004-10-25$4.04$4.0482,688——
2004-10-22$3.88$3.88222,750——
2004-10-21$3.84$3.84167,063——
2004-10-20$3.99$3.99190,350——
2004-10-19$3.65$3.657,763——
2004-10-18$3.71$3.719,450——
2004-10-15$3.59$3.596,750——
2004-10-14$3.64$3.6494,838——
2004-10-13$3.65$3.652,025——
2004-10-12$3.60$3.6040,838——
2004-10-11$3.51$3.51111,038——
2004-10-08$3.45$3.4540,500——
2004-10-07$3.46$3.4643,875——
2004-10-06$3.42$3.427,425——
2004-10-05$3.32$3.3214,175——
2004-10-04$3.35$3.3515,525——
2004-10-01$3.32$3.3228,350——
2004-09-30$3.24$3.2429,363——
2004-09-29$2.99$2.9914,850——
2004-09-28$3.10$3.1021,600——
2004-09-27$3.02$3.0211,813——
2004-09-24$3.08$3.0825,313——
2004-09-23$3.29$3.295,400——
2004-09-22$3.31$3.3114,850——
2004-09-21$3.40$3.40361,463——
2004-09-20$3.41$3.4154,675——
2004-09-17$3.37$3.3732,400——
2004-09-16$3.28$3.2835,100——
2004-09-15$3.31$3.3151,638——
2004-09-14$3.32$3.325,738——
2004-09-13$3.39$3.3919,238——
2004-09-10$3.41$3.413,038——
2004-09-09$3.39$3.3914,175——
2004-09-08$3.23$3.2322,275——
2004-09-07$3.24$3.2438,138——
2004-09-03$3.08$3.08118,463——
2004-09-02$3.11$3.1152,988——
2004-09-01$3.16$3.1642,188——
2004-08-31$3.09$3.0932,400——
2004-08-30$3.18$3.181,013——
2004-08-27$3.20$3.2010,800——
2004-08-26$3.26$3.2685,388——
2004-08-25$3.27$3.2758,388——
2004-08-24$3.30$3.3012,150——
2004-08-23$3.35$3.3532,738——
2004-08-20$3.27$3.2742,188——
2004-08-19$3.26$3.26168,413——
2004-08-18$3.28$3.2894,163——
2004-08-17$3.21$3.21150,188——
2004-08-16$3.15$3.15311,513——
2004-08-13$3.18$3.18230,850——
2004-08-12$3.20$3.2059,400——
2004-08-11$3.33$3.3318,900——
2004-08-10$3.38$3.3825,650——
2004-08-09$3.41$3.41129,600——
2004-08-06$3.59$3.5927,675——
2004-08-05$3.63$3.6364,800——
2004-08-04$3.67$3.6796,525——
2004-08-03$3.77$3.77102,263——
2004-08-02$3.71$3.71156,938——
2004-07-30$3.81$3.8156,363——
2004-07-29$3.71$3.71462,038——
2004-07-28$3.61$3.6144,550——
2004-07-27$3.78$3.7830,375——
2004-07-26$3.83$3.837,425——
2004-07-23$3.85$3.8585,388——
2004-07-22$3.85$3.8548,938——
2004-07-21$3.88$3.88182,250——
2004-07-20$3.85$3.8518,563——
2004-07-19$3.76$3.7640,163——
2004-07-16$3.90$3.90152,888——
2004-07-15$3.88$3.88262,575——
2004-07-14$3.88$3.88135,000——
2004-07-13$3.87$3.8738,138——
2004-07-12$3.85$3.8542,525——
2004-07-09$3.86$3.8643,538——
2004-07-08$3.87$3.8763,113——
2004-07-07$3.85$3.8527,675——
2004-07-06$3.81$3.81336,150——
2004-07-02$3.93$3.93618,975——
2004-07-01$3.93$3.9391,125——
2004-06-30$3.85$3.8549,275——
2004-06-29$3.85$3.8534,088——
2004-06-28$3.95$3.95372,263——
2004-06-25$3.77$3.77389,138——
2004-06-24$3.93$3.93227,138——
2004-06-23$3.92$3.92195,750——
2004-06-22$3.92$3.92806,963——
2004-06-21$3.86$3.8634,088——
2004-06-18$3.83$3.8399,225——
2004-06-17$3.85$3.85112,725——
2004-06-16$3.84$3.84948,713——
2004-06-15$3.73$3.73221,063——
2004-06-14$3.64$3.6488,763——
2004-06-10$3.61$3.611,013——
2004-06-09$3.60$3.6041,513——
2004-06-08$3.67$3.6788,763——
2004-06-07$3.73$3.7335,775——
2004-06-04$3.70$3.7074,925——
2004-06-03$3.60$3.6021,938——
2004-06-02$3.59$3.5916,200——
2004-06-01$3.58$3.5825,988——
2004-05-28$3.50$3.50182,588——
2004-05-27$3.53$3.539,113——
2004-05-26$3.54$3.54175,163——
2004-05-25$3.56$3.5649,613——
2004-05-24$3.56$3.56175,500——
2004-05-21$3.48$3.48137,700——
2004-05-20$3.54$3.5434,425——
2004-05-19$3.55$3.55443,813——
2004-05-18$3.42$3.428,438——
2004-05-17$3.53$3.535,738——
2004-05-14$3.56$3.56417,150——
2004-05-13$3.55$3.5564,463——
2004-05-12$3.70$3.7043,538——
2004-05-11$3.70$3.70659,138——
2004-05-10$3.59$3.5966,150——
2004-05-07$3.84$3.8423,963——
2004-05-06$3.93$3.9385,388——
2004-05-05$3.93$3.9369,863——
2004-05-04$3.99$3.99490,388——
2004-05-03$3.86$3.8661,425——
2004-04-30$3.85$3.8529,700——
2004-04-29$3.85$3.8528,350——
2004-04-28$3.82$3.82158,963——
2004-04-27$3.93$3.93246,375——
2004-04-26$3.93$3.93353,025——
2004-04-23$3.84$3.84472,838——
2004-04-22$3.70$3.701,742,513——
2004-04-21$3.52$3.52201,825——
2004-04-20$3.55$3.551,631,138——
2004-04-19$3.44$3.44104,963——
2004-04-16$3.44$3.4412,488——
2004-04-15$3.41$3.414,050——
2004-04-14$3.44$3.4451,638——
2004-04-13$3.45$3.45199,800——
2004-04-12$3.41$3.4199,563——
2004-04-08$3.38$3.3833,750——
2004-04-07$3.38$3.3819,913——
2004-04-06$3.44$3.4417,888——
2004-04-05$3.43$3.434,388——
2004-04-02$3.44$3.4420,925——
2004-04-01$3.44$3.444,725——
2004-03-31$3.44$3.4439,825——
2004-03-30$3.51$3.5198,888——
2004-03-29$3.51$3.5155,350——
2004-03-26$3.50$3.5011,813——
2004-03-25$3.49$3.4927,338——
2004-03-24$3.45$3.458,100——
2004-03-23$3.48$3.487,425——
2004-03-22$3.51$3.5121,938——
2004-03-19$3.52$3.527,088——
2004-03-18$3.52$3.528,100——
2004-03-17$3.53$3.533,375——
2004-03-16$3.50$3.5019,238——
2004-03-15$3.54$3.5441,175——
2004-03-12$3.56$3.5622,275——
2004-03-11$3.53$3.5317,550——
2004-03-10$3.52$3.5228,688——
2004-03-09$3.52$3.5259,400——
2004-03-08$3.53$3.5346,575——
2004-03-05$3.56$3.56159,638——
2004-03-04$3.57$3.57293,288——
2004-03-03$3.54$3.5420,925——
2004-03-02$3.61$3.6153,325——
2004-03-01$3.53$3.5340,163——
2004-02-27$3.53$3.5339,825——
2004-02-26$3.50$3.5017,213——
2004-02-25$3.53$3.535,400——
2004-02-24$3.52$3.5213,838——
2004-02-23$3.53$3.5317,550——
2004-02-20$3.56$3.562,025——
2004-02-19$3.56$3.564,725——
2004-02-18$3.53$3.5321,600——
2004-02-17$3.56$3.5633,413——
2004-02-13$3.49$3.4976,950——
2004-02-12$3.42$3.4220,588——
2004-02-11$3.49$3.4973,575——
2004-02-10$3.29$3.2968,513——
2004-02-09$3.30$3.30192,038——
2004-02-06$3.14$3.1431,725——
2004-02-05$3.11$3.1121,600——
2004-02-04$3.22$3.2232,400——
2004-02-03$3.06$3.0674,588——
2004-02-02$3.13$3.1337,800——
2004-01-30$3.11$3.1120,588——
2004-01-29$3.02$3.0239,150——
2004-01-28$3.06$3.0671,550——
2004-01-27$3.04$3.0444,213——
2004-01-26$3.05$3.0554,338——
2004-01-23$3.06$3.0649,613——
2004-01-22$2.97$2.9723,963——
2004-01-21$2.99$2.9933,413——
2004-01-20$3.02$3.0220,925——
2004-01-16$2.98$2.9810,800——
2004-01-15$2.98$2.98129,263——
2004-01-14$2.96$2.96557,550——
2004-01-13$2.90$2.902,025——
2004-01-12$2.88$2.8818,225——
2004-01-09$2.76$2.7647,250——
2004-01-08$2.99$2.9934,763——
2004-01-07$3.01$3.01108,000——
2004-01-06$2.96$2.96103,275——
2004-01-05$2.81$2.8117,213——
2004-01-02$2.94$2.9437,800——