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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$5.13$5.1347,925——
2004-12-30$5.04$5.0427,675——
2004-12-29$5.05$5.0513,500——
2004-12-28$5.20$5.2052,988——
2004-12-27$4.98$4.989,450——
2004-12-23$5.07$5.0767,163——
2004-12-22$5.02$5.0243,538——
2004-12-21$5.04$5.04121,163——
2004-12-20$4.86$4.8627,675——
2004-12-17$5.14$5.1447,925——
2004-12-16$5.06$5.0635,775——
2004-12-15$5.02$5.0222,950——
2004-12-14$4.88$4.8818,563——
2004-12-13$4.70$4.7060,750——
2004-12-10$4.68$4.6818,563——
2004-12-09$4.78$4.7821,938——
2004-12-08$4.89$4.8941,513——
2004-12-07$4.92$4.9258,725——
2004-12-06$5.07$5.078,100——
2004-12-03$5.10$5.1012,488——
2004-12-02$5.11$5.1157,375——
2004-12-01$5.00$5.0059,738——
2004-11-30$4.78$4.78262,238——
2004-11-29$4.73$4.7387,413——
2004-11-26$4.51$4.511,688——
2004-11-24$4.68$4.689,450——
2004-11-23$4.68$4.6814,175——
2004-11-22$4.53$4.5326,325——
2004-11-19$4.36$4.3632,738——
2004-11-18$4.31$4.3134,425——
2004-11-17$4.33$4.3345,563——
2004-11-16$4.33$4.3388,088——
2004-11-15$4.53$4.5397,200——
2004-11-12$4.56$4.568,775——
2004-11-11$4.51$4.5150,963——
2004-11-10$4.49$4.4938,813——
2004-11-09$4.55$4.5524,638——
2004-11-08$4.44$4.4470,538——
2004-11-05$4.44$4.4415,188——
2004-11-04$4.44$4.4414,513——
2004-11-03$4.44$4.4432,063——
2004-11-02$4.41$4.4112,825——
2004-11-01$4.44$4.4441,850——
2004-10-29$4.44$4.44104,963——
2004-10-28$4.55$4.55110,025——
2004-10-27$4.64$4.64237,600——
2004-10-26$4.65$4.6578,638——
2004-10-25$4.42$4.4244,213——
2004-10-22$4.28$4.2853,663——
2004-10-21$4.34$4.34168,413——
2004-10-20$4.39$4.39291,938——
2004-10-19$3.88$3.8830,375——
2004-10-18$3.90$3.9028,013——
2004-10-15$3.91$3.9123,963——
2004-10-14$3.85$3.8520,588——
2004-10-13$3.83$3.8343,875——
2004-10-12$3.82$3.8233,413——
2004-10-11$3.79$3.7918,900——
2004-10-08$3.75$3.7551,300——
2004-10-07$3.78$3.78105,300——
2004-10-06$3.85$3.8531,050——
2004-10-05$3.60$3.6025,988——
2004-10-04$3.73$3.7311,475——
2004-10-01$3.70$3.7045,900——
2004-09-30$3.46$3.4618,225——
2004-09-29$3.40$3.4018,563——
2004-09-28$3.32$3.3227,000——
2004-09-27$3.34$3.3425,650——
2004-09-24$3.39$3.3929,025——
2004-09-23$3.58$3.587,425——
2004-09-22$3.59$3.5915,525——
2004-09-21$3.79$3.7917,888——
2004-09-20$3.76$3.764,388——
2004-09-17$3.72$3.7267,163——
2004-09-16$3.67$3.676,075——
2004-09-15$3.67$3.6720,588——
2004-09-14$3.58$3.5829,700——
2004-09-13$3.73$3.7334,763——
2004-09-10$3.70$3.7039,488——
2004-09-09$3.72$3.7244,213——
2004-09-08$3.57$3.5731,725——
2004-09-07$3.48$3.4824,975——
2004-09-03$3.41$3.4128,013——
2004-09-02$3.41$3.4123,963——
2004-09-01$3.54$3.5473,575——
2004-08-31$3.42$3.4235,775——
2004-08-30$3.50$3.5010,463——
2004-08-27$3.51$3.5115,188——
2004-08-26$3.58$3.5860,750——
2004-08-25$3.58$3.5839,488——
2004-08-24$3.58$3.5811,475——
2004-08-23$3.67$3.6736,788——
2004-08-20$3.67$3.67202,163——
2004-08-19$3.58$3.5889,775——
2004-08-18$3.63$3.6394,163——
2004-08-17$3.47$3.4742,188——
2004-08-16$3.34$3.34110,363——
2004-08-13$3.46$3.4633,075——
2004-08-12$3.47$3.4739,150——
2004-08-11$3.48$3.4870,538——
2004-08-10$3.68$3.6850,625——
2004-08-09$3.56$3.5655,013——
2004-08-06$3.66$3.6650,625——
2004-08-05$3.79$3.7975,263——
2004-08-04$3.84$3.84100,913——
2004-08-03$3.88$3.88171,113——
2004-08-02$3.82$3.82386,100——
2004-07-30$4.08$4.08113,063——
2004-07-29$3.96$3.96152,550——
2004-07-28$3.88$3.8859,738——
2004-07-27$3.89$3.89106,313——
2004-07-26$3.87$3.8759,063——
2004-07-23$3.85$3.85791,438——
2004-07-22$3.84$3.84123,863——
2004-07-21$3.90$3.90358,088——
2004-07-20$3.88$3.88171,788——
2004-07-19$3.84$3.84114,413——
2004-07-16$3.81$3.81326,700——
2004-07-15$3.97$3.97335,475——
2004-07-14$3.96$3.96154,913——
2004-07-13$3.93$3.9398,213——
2004-07-12$3.87$3.87283,163——
2004-07-09$3.88$3.8867,163——
2004-07-08$3.87$3.87252,113——
2004-07-07$3.85$3.85200,475——
2004-07-06$3.85$3.85612,900——
2004-07-02$3.85$3.85312,188——
2004-07-01$3.76$3.7659,400——
2004-06-30$3.84$3.84108,000——
2004-06-29$3.78$3.7860,075——
2004-06-28$3.80$3.8068,513——
2004-06-25$3.89$3.89680,063——
2004-06-24$3.88$3.8870,875——
2004-06-23$3.94$3.9482,350——
2004-06-22$3.83$3.83229,500——
2004-06-21$3.86$3.86116,100——
2004-06-18$3.87$3.8729,363——
2004-06-17$3.85$3.8573,913——
2004-06-16$3.85$3.8578,300——
2004-06-15$3.87$3.87154,238——
2004-06-14$3.58$3.58264,263——
2004-06-10$3.55$3.5515,188——
2004-06-09$3.56$3.567,763——
2004-06-08$3.56$3.5617,888——
2004-06-07$3.64$3.6416,538——
2004-06-04$3.56$3.5619,238——
2004-06-03$3.54$3.5434,425——
2004-06-02$3.55$3.5511,813——
2004-06-01$3.55$3.55171,450——
2004-05-28$3.60$3.60192,038——
2004-05-27$3.57$3.5728,688——
2004-05-26$3.56$3.56109,013——
2004-05-25$3.61$3.6183,363——
2004-05-24$3.54$3.54174,150——
2004-05-21$3.45$3.45271,350——
2004-05-20$3.53$3.5312,825——
2004-05-19$3.56$3.56202,838——
2004-05-18$3.54$3.5455,350——
2004-05-17$3.48$3.487,425——
2004-05-14$3.54$3.54109,688——
2004-05-13$3.62$3.6248,938——
2004-05-12$3.70$3.70113,738——
2004-05-11$3.69$3.6966,150——
2004-05-10$3.70$3.7090,450——
2004-05-07$3.83$3.8321,938——
2004-05-06$3.91$3.9149,950——
2004-05-05$3.93$3.9369,863——
2004-05-04$4.00$4.00212,288——
2004-05-03$4.01$4.0181,338——
2004-04-30$3.93$3.93187,313——
2004-04-29$3.85$3.85261,225——
2004-04-28$3.87$3.87105,975——
2004-04-27$3.98$3.98112,388——
2004-04-26$3.89$3.89380,363——
2004-04-23$3.79$3.79403,313——
2004-04-22$3.70$3.701,771,200——
2004-04-21$3.47$3.47737,100——
2004-04-20$3.47$3.47428,625——
2004-04-19$3.43$3.4335,775——
2004-04-16$3.44$3.445,400——
2004-04-15$3.36$3.367,425——
2004-04-14$3.40$3.4066,488——
2004-04-13$3.40$3.4082,350——
2004-04-12$3.40$3.4036,113——
2004-04-08$3.41$3.4127,338——
2004-04-07$3.44$3.4438,138——
2004-04-06$3.43$3.4311,138——
2004-04-05$3.43$3.435,063——
2004-04-02$3.43$3.4333,413——
2004-04-01$3.43$3.4321,938——
2004-03-31$3.43$3.4327,675——
2004-03-30$3.48$3.48116,100——
2004-03-29$3.44$3.4449,613——
2004-03-26$3.40$3.4030,038——
2004-03-25$3.40$3.4011,813——
2004-03-24$3.40$3.400——
2004-03-23$3.40$3.4010,125——
2004-03-22$3.40$3.4039,150——
2004-03-19$3.43$3.431,688——
2004-03-18$3.53$3.531,688——
2004-03-17$3.48$3.4812,488——
2004-03-16$3.46$3.4613,163——
2004-03-15$3.53$3.5324,975——
2004-03-12$3.52$3.5219,913——
2004-03-11$3.53$3.539,450——
2004-03-10$3.45$3.4518,563——
2004-03-09$3.53$3.5339,150——
2004-03-08$3.50$3.505,400——
2004-03-05$3.57$3.57260,213——
2004-03-04$3.52$3.5245,225——
2004-03-03$3.47$3.4737,125——
2004-03-02$3.59$3.5954,000——
2004-03-01$3.53$3.5349,950——
2004-02-27$3.56$3.5658,725——
2004-02-26$3.54$3.5425,650——
2004-02-25$3.53$3.5316,538——
2004-02-24$3.50$3.5063,450——
2004-02-23$3.53$3.5310,125——
2004-02-20$3.57$3.5710,800——
2004-02-19$3.60$3.60249,413——
2004-02-18$3.59$3.5935,775——
2004-02-17$3.55$3.55105,300——
2004-02-13$3.46$3.4678,975——
2004-02-12$3.48$3.4831,050——
2004-02-11$3.45$3.4565,138——
2004-02-10$3.29$3.2952,650——
2004-02-09$3.30$3.30152,213——
2004-02-06$3.16$3.1638,475——
2004-02-05$3.11$3.1114,175——
2004-02-04$3.11$3.1114,175——
2004-02-03$3.07$3.0767,838——
2004-02-02$3.13$3.1390,113——
2004-01-30$3.22$3.226,413——
2004-01-29$3.07$3.0725,650——
2004-01-28$3.17$3.1779,313——
2004-01-27$3.19$3.1910,125——
2004-01-26$3.11$3.1122,613——
2004-01-23$3.11$3.1171,550——
2004-01-22$3.09$3.0911,138——
2004-01-21$3.14$3.1460,750——
2004-01-20$3.05$3.0545,225——
2004-01-16$2.99$2.9920,925——
2004-01-15$2.99$2.9915,188——
2004-01-14$2.98$2.9832,400——
2004-01-13$2.98$2.985,063——
2004-01-12$3.00$3.0083,363——
2004-01-09$2.99$2.9942,863——
2004-01-08$3.00$3.0079,313——
2004-01-07$3.02$3.0282,350——
2004-01-06$2.96$2.9669,188——
2004-01-05$2.88$2.8825,313——
2004-01-02$2.95$2.9536,113——