NASDAQ:RUSHB | 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
1996-06-07 to 2026-09-04
Data captured

Stock Price Chart

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

$0.94$2.37$5.95$14.96$37.58$94.431996-06-072026-08-27

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

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.26$3.2630,375——
1998-12-30$3.44$3.4426,325——
1998-12-29$3.33$3.3334,425——
1998-12-28$3.41$3.4136,113——
1998-12-24$3.41$3.4197,875——
1998-12-23$3.22$3.2231,050——
1998-12-22$3.30$3.3034,088——
1998-12-21$3.22$3.2229,700——
1998-12-18$3.07$3.0731,050——
1998-12-17$3.00$3.0015,188——
1998-12-16$3.07$3.078,438——
1998-12-15$3.15$3.1578,300——
1998-12-14$2.89$2.8929,025——
1998-12-11$2.93$2.9356,025——
1998-12-10$2.93$2.9320,588——
1998-12-09$3.00$3.0017,888——
1998-12-08$2.93$2.9321,938——
1998-12-07$2.85$2.8518,900——
1998-12-04$2.89$2.8954,675——
1998-12-03$2.87$2.8711,138——
1998-12-02$2.78$2.7834,425——
1998-12-01$2.81$2.8140,500——
1998-11-30$2.81$2.8143,875——
1998-11-27$2.96$2.9610,463——
1998-11-25$2.96$2.9619,238——
1998-11-24$3.00$3.001,350——
1998-11-23$3.07$3.0719,575——
1998-11-20$3.04$3.0414,850——
1998-11-19$3.04$3.0413,163——
1998-11-18$2.98$2.9854,338——
1998-11-17$3.00$3.00163,688——
1998-11-16$2.91$2.9159,738——
1998-11-13$3.19$3.1930,713——
1998-11-12$3.15$3.157,088——
1998-11-11$3.24$3.2417,550——
1998-11-10$3.26$3.26101,588——
1998-11-09$3.44$3.4441,513——
1998-11-06$3.44$3.4437,125——
1998-11-05$3.48$3.48126,900——
1998-11-04$3.56$3.56100,575——
1998-11-03$3.52$3.52171,450——
1998-11-02$3.37$3.3761,425——
1998-10-30$3.37$3.3749,950——
1998-10-29$3.30$3.3031,388——
1998-10-28$3.41$3.4175,600——
1998-10-27$3.37$3.3762,775——
1998-10-26$3.37$3.37237,263——
1998-10-23$3.22$3.2244,213——
1998-10-22$3.19$3.191,038,825——
1998-10-21$3.07$3.0731,388——
1998-10-20$2.93$2.93359,100——
1998-10-19$3.13$3.13111,038——
1998-10-16$3.07$3.0764,463——
1998-10-15$2.67$2.6739,825——
1998-10-14$2.52$2.5288,425——
1998-10-13$2.30$2.3012,150——
1998-10-12$2.46$2.4677,625——
1998-10-09$2.19$2.1924,638——
1998-10-08$2.33$2.3365,138——
1998-10-07$2.57$2.5717,550——
1998-10-06$2.63$2.6316,875——
1998-10-05$2.70$2.7025,313——
1998-10-02$2.74$2.7410,125——
1998-10-01$2.85$2.8574,588——
1998-09-30$3.04$3.0436,113——
1998-09-29$2.89$2.8937,463——
1998-09-28$3.04$3.0447,588——
1998-09-25$2.96$2.9630,038——
1998-09-24$3.11$3.1112,150——
1998-09-23$3.22$3.2214,175——
1998-09-22$3.15$3.156,750——
1998-09-21$3.26$3.265,400——
1998-09-18$3.24$3.2460,075——
1998-09-17$3.09$3.0934,088——
1998-09-16$3.19$3.1910,125——
1998-09-15$3.04$3.0422,950——
1998-09-14$2.85$2.8525,650——
1998-09-11$2.74$2.743,375——
1998-09-10$2.59$2.5975,600——
1998-09-09$2.74$2.7477,625——
1998-09-08$2.56$2.5612,488——
1998-09-04$2.59$2.5926,663——
1998-09-03$2.63$2.6357,038——
1998-09-02$2.68$2.6895,513——
1998-09-01$2.89$2.8944,550——
1998-08-31$2.67$2.6790,450——
1998-08-28$2.93$2.939,450——
1998-08-27$2.83$2.8329,700——
1998-08-26$2.96$2.9694,500——
1998-08-25$2.89$2.8913,500——
1998-08-24$2.96$2.964,050——
1998-08-21$2.93$2.9315,188——
1998-08-20$3.11$3.112,700——
1998-08-19$3.00$3.0039,488——
1998-08-18$3.11$3.11346,275——
1998-08-17$2.96$2.968,775——
1998-08-14$3.00$3.0096,525——
1998-08-13$2.96$2.9656,025——
1998-08-12$3.19$3.1924,638——
1998-08-11$3.15$3.1579,988——
1998-08-10$3.26$3.26129,600——
1998-08-07$3.22$3.2239,150——
1998-08-06$3.11$3.1113,500——
1998-08-05$2.89$2.8956,700——
1998-08-04$2.91$2.9190,788——
1998-08-03$2.93$2.9393,150——
1998-07-31$2.87$2.8779,313——
1998-07-30$3.00$3.0062,100——
1998-07-29$3.19$3.19155,925——
1998-07-28$3.19$3.1984,038——
1998-07-27$3.44$3.44263,588——
1998-07-24$3.52$3.52281,813——
1998-07-23$3.56$3.56123,525——
1998-07-22$3.59$3.59108,675——
1998-07-21$3.59$3.59583,538——
1998-07-20$3.56$3.56117,113——
1998-07-17$3.74$3.74378,338——
1998-07-16$3.70$3.701,193,400——
1998-07-15$3.26$3.26188,663——
1998-07-14$3.15$3.151,051,988——
1998-07-13$2.81$2.81109,013——
1998-07-10$2.81$2.8172,900——
1998-07-09$2.81$2.8157,713——
1998-07-08$2.78$2.7884,375——
1998-07-07$2.78$2.7851,975——
1998-07-06$2.89$2.8950,963——
1998-07-02$2.93$2.93223,088——
1998-07-01$3.04$3.0467,838——
1998-06-30$3.07$3.0748,600——
1998-06-29$3.07$3.07144,450——
1998-06-26$3.07$3.0796,188——
1998-06-25$3.30$3.3094,838——
1998-06-24$3.48$3.4868,175——
1998-06-23$3.41$3.4189,438——
1998-06-22$3.41$3.4147,925——
1998-06-19$3.59$3.5921,263——
1998-06-18$3.63$3.631,688——
1998-06-17$3.63$3.6377,963——
1998-06-16$3.63$3.6343,875——
1998-06-15$3.57$3.57143,438——
1998-06-12$3.48$3.48128,925——
1998-06-11$3.70$3.7082,013——
1998-06-10$3.81$3.81349,313——
1998-06-09$4.00$4.00553,838——
1998-06-08$3.85$3.8576,275——
1998-06-05$3.85$3.8578,975——
1998-06-04$4.00$4.0041,175——
1998-06-03$3.85$3.85173,475——
1998-06-02$3.94$3.9481,675——
1998-06-01$4.00$4.00292,613——
1998-05-29$4.07$4.07508,613——
1998-05-28$3.94$3.94259,875——
1998-05-27$3.63$3.63166,388——
1998-05-26$3.52$3.5283,700——
1998-05-22$3.59$3.599,113——
1998-05-21$3.52$3.5217,550——
1998-05-20$3.56$3.5657,038——
1998-05-19$3.52$3.5230,375——
1998-05-18$3.43$3.43123,188——
1998-05-15$3.44$3.4428,013——
1998-05-14$3.48$3.4859,738——
1998-05-13$3.41$3.4110,125——
1998-05-12$3.44$3.44102,600——
1998-05-11$3.48$3.4875,600——
1998-05-08$3.33$3.3338,138——
1998-05-07$3.43$3.437,425——
1998-05-06$3.48$3.4818,225——
1998-05-05$3.30$3.3034,763——
1998-05-04$3.33$3.3339,488——
1998-05-01$3.41$3.4115,863——
1998-04-30$3.56$3.56130,950——
1998-04-29$3.37$3.3733,075——
1998-04-28$3.39$3.3937,125——
1998-04-27$3.33$3.3334,425——
1998-04-24$3.33$3.3316,538——
1998-04-23$3.33$3.3312,488——
1998-04-22$3.37$3.3750,963——
1998-04-21$3.26$3.26122,175——
1998-04-20$3.33$3.3331,388——
1998-04-17$3.22$3.226,075——
1998-04-16$3.26$3.2619,575——
1998-04-15$3.26$3.266,075——
1998-04-14$3.19$3.1926,325——
1998-04-13$3.30$3.3040,500——
1998-04-09$3.44$3.443,713——
1998-04-08$3.37$3.3720,588——
1998-04-07$3.33$3.337,763——
1998-04-06$3.37$3.373,038——
1998-04-03$3.44$3.4418,225——
1998-04-02$3.37$3.3731,388——
1998-04-01$3.22$3.22192,038——
1998-03-31$3.37$3.371,013——
1998-03-30$3.22$3.22126,900——
1998-03-27$3.41$3.4146,238——
1998-03-26$3.26$3.2662,438——
1998-03-25$3.22$3.2224,638——
1998-03-24$3.22$3.2227,675——
1998-03-23$3.20$3.20171,788——
1998-03-20$3.15$3.1525,988——
1998-03-19$3.19$3.1922,275——
1998-03-18$3.30$3.3039,150——
1998-03-17$3.30$3.30116,100——
1998-03-16$3.30$3.3048,600——
1998-03-13$3.26$3.2631,725——
1998-03-12$3.30$3.30336,488——
1998-03-11$3.11$3.1168,513——
1998-03-10$3.07$3.0761,088——
1998-03-09$3.11$3.11500,175——
1998-03-06$3.04$3.04156,938——
1998-03-05$2.93$2.9357,375——
1998-03-04$2.91$2.9142,863——
1998-03-03$2.81$2.8161,088——
1998-03-02$3.00$3.0065,475——
1998-02-27$2.78$2.7854,338——
1998-02-26$2.63$2.6329,700——
1998-02-25$2.65$2.65123,863——
1998-02-24$2.56$2.5659,063——
1998-02-23$2.52$2.523,375——
1998-02-20$2.56$2.5610,125——
1998-02-19$2.56$2.561,688——
1998-02-18$2.59$2.591,688——
1998-02-17$2.52$2.5251,300——
1998-02-13$2.37$2.373,375——
1998-02-12$2.52$2.52338——
1998-02-11$2.39$2.397,088——
1998-02-10$2.52$2.52338——
1998-02-09$2.37$2.3712,825——
1998-02-06$2.41$2.4111,475——
1998-02-05$2.44$2.4418,563——
1998-02-04$2.48$2.4821,600——
1998-02-03$2.48$2.483,375——
1998-02-02$2.59$2.593,713——
1998-01-30$2.52$2.5218,900——
1998-01-29$2.52$2.527,425——
1998-01-28$2.46$2.469,788——
1998-01-27$2.59$2.595,063——
1998-01-26$2.56$2.5655,013——
1998-01-23$2.70$2.709,788——
1998-01-22$2.59$2.594,725——
1998-01-21$2.52$2.521,350——
1998-01-20$2.56$2.5664,800——
1998-01-16$2.30$2.30612,563——
1998-01-15$2.26$2.26121,500——
1998-01-14$2.26$2.260——
1998-01-13$2.26$2.266,075——
1998-01-12$2.26$2.2620,250——
1998-01-09$2.37$2.3794,838——
1998-01-08$2.30$2.300——
1998-01-07$2.30$2.3010,125——
1998-01-06$2.41$2.4114,850——
1998-01-05$2.48$2.483,375——
1998-01-02$2.37$2.370——