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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.26$26.0910,200——
2020-12-30$25.27$26.109,150——
2020-12-29$24.66$25.4713,050——
2020-12-28$25.05$25.8712,450——
2020-12-24$25.13$25.9512,450——
2020-12-23$24.75$25.5625,350——
2020-12-22$24.70$25.5110,350——
2020-12-21$24.39$25.1923,250——
2020-12-18$24.71$25.53118,050——
2020-12-17$25.34$26.1713,350——
2020-12-16$25.07$25.9025,650——
2020-12-15$24.99$25.8127,000——
2020-12-14$25.13$25.9530,600——
2020-12-11$25.33$26.1617,100——
2020-12-10$24.61$25.4226,850——
2020-12-09$24.97$25.7920,850——
2020-12-08$24.59$25.4020,250——
2020-12-07$23.77$24.5525,350——
2020-12-04$24.28$25.0811,700——
2020-12-03$23.13$23.892,550——
2020-12-02$22.91$23.6714,700——
2020-12-01$22.71$23.4519,950——
2020-11-30$22.66$23.4031,350——
2020-11-27$23.63$24.416,750——
2020-11-25$23.89$24.6713,800——
2020-11-24$24.51$25.3219,350——
2020-11-23$23.52$24.2924,750——
2020-11-20$23.32$24.099,900——
2020-11-19$23.20$23.969,000——
2020-11-18$23.27$24.049,900——
2020-11-17$22.83$23.587,950——
2020-11-16$23.35$24.1221,150——
2020-11-13$22.61$23.3516,050——
2020-11-12$22.37$23.1110,350——
2020-11-11$23.50$24.2719,500——
2020-11-10$23.68$24.4643,200——
2020-11-09$22.66$23.4027,600——
2020-11-06$21.47$22.175,100——
2020-11-05$22.59$23.239,000——
2020-11-04$22.52$23.169,750——
2020-11-03$22.89$23.5416,650——
2020-11-02$22.03$22.6613,050——
2020-10-30$20.97$21.5732,250——
2020-10-29$21.39$22.009,450——
2020-10-28$21.59$22.2010,950——
2020-10-27$21.67$22.292,100——
2020-10-26$22.14$22.7714,550——
2020-10-23$23.06$23.7224,900——
2020-10-22$22.22$22.8614,850——
2020-10-21$21.80$22.426,750——
2020-10-20$21.78$22.409,900——
2020-10-19$21.80$22.423,300——
2020-10-16$22.23$22.8712,000——
2020-10-15$22.17$22.8027,150——
2020-10-14$21.45$22.0710,350——
2020-10-13$21.47$22.0911,850——
2020-10-12$22.13$22.7610,800——
2020-10-09$22.11$22.7425,875——
2020-10-08$22.23$22.8730,825——
2020-10-07$22.16$22.7935,550——
2020-10-06$21.56$22.1716,875——
2020-10-05$21.20$21.8117,550——
2020-10-02$20.16$20.7331,500——
2020-10-01$19.73$20.3014,400——
2020-09-30$19.69$20.2516,200——
2020-09-29$19.66$20.2222,500——
2020-09-28$19.69$20.2528,800——
2020-09-25$18.72$19.2631,275——
2020-09-24$18.65$19.1933,525——
2020-09-23$18.71$19.2535,100——
2020-09-22$19.29$19.8424,525——
2020-09-21$18.78$19.3148,825——
2020-09-18$19.68$20.2568,625——
2020-09-17$19.40$19.9638,025——
2020-09-16$19.40$19.9537,350——
2020-09-15$18.89$19.4313,500——
2020-09-14$19.02$19.5614,400——
2020-09-11$18.58$19.1121,825——
2020-09-10$18.80$19.349,900——
2020-09-09$19.16$19.7114,850——
2020-09-08$19.10$19.6427,900——
2020-09-04$19.43$19.999,900——
2020-09-03$19.03$19.5728,350——
2020-09-02$19.46$20.0130,825——
2020-09-01$19.21$19.7619,125——
2020-08-31$18.57$19.1045,000——
2020-08-28$19.09$19.6311,925——
2020-08-27$19.03$19.5811,475——
2020-08-26$18.89$19.439,450——
2020-08-25$19.22$19.7717,325——
2020-08-24$19.11$19.6625,875——
2020-08-21$19.56$20.1126,100——
2020-08-20$19.37$19.923,150——
2020-08-19$19.33$19.8811,025——
2020-08-18$19.13$19.6816,875——
2020-08-17$19.36$19.9110,125——
2020-08-14$19.23$19.7814,175——
2020-08-13$19.11$19.666,075——
2020-08-12$19.12$19.6614,400——
2020-08-11$18.89$19.4327,225——
2020-08-10$19.11$19.6615,300——
2020-08-07$18.72$19.2513,950——
2020-08-06$18.12$18.634,500——
2020-08-05$18.12$18.5717,550——
2020-08-04$18.22$18.6713,950——
2020-08-03$18.11$18.568,100——
2020-07-31$17.69$18.139,900——
2020-07-30$18.16$18.614,725——
2020-07-29$18.16$18.619,450——
2020-07-28$18.12$18.577,875——
2020-07-27$18.59$19.066,300——
2020-07-24$17.89$18.3434,200——
2020-07-23$18.24$18.7037,350——
2020-07-22$16.85$17.2815,300——
2020-07-21$17.00$17.4312,600——
2020-07-20$16.28$16.683,600——
2020-07-17$16.22$16.6321,825——
2020-07-16$16.59$17.0112,375——
2020-07-15$17.24$17.6720,475——
2020-07-14$16.13$16.546,975——
2020-07-13$15.76$16.167,200——
2020-07-10$15.50$15.897,650——
2020-07-09$15.09$15.4712,825——
2020-07-08$15.52$15.9119,350——
2020-07-07$15.25$15.6424,750——
2020-07-06$15.84$16.249,450——
2020-07-02$15.71$16.108,325——
2020-07-01$15.56$15.955,850——
2020-06-30$15.85$16.259,675——
2020-06-29$15.47$15.8518,000——
2020-06-26$14.62$14.9964,125——
2020-06-25$14.51$14.8715,975——
2020-06-24$13.80$14.1423,625——
2020-06-23$14.22$14.5818,675——
2020-06-22$14.31$14.6717,325——
2020-06-19$14.00$14.3550,400——
2020-06-18$14.60$14.9733,075——
2020-06-17$14.88$15.2526,325——
2020-06-16$15.51$15.9023,175——
2020-06-15$15.24$15.6221,825——
2020-06-12$14.80$15.1723,400——
2020-06-11$14.53$14.9031,500——
2020-06-10$16.10$16.5027,225——
2020-06-09$16.82$17.2424,525——
2020-06-08$17.44$17.8838,925——
2020-06-05$17.36$17.8039,375——
2020-06-04$16.89$17.3157,150——
2020-06-03$16.35$16.7628,800——
2020-06-02$15.93$16.3341,175——
2020-06-01$15.83$16.2231,950——
2020-05-29$16.27$16.6821,150——
2020-05-28$16.12$16.5315,975——
2020-05-27$17.11$17.5425,875——
2020-05-26$15.89$16.2915,525——
2020-05-22$15.06$15.446,750——
2020-05-21$15.43$15.829,225——
2020-05-20$15.96$16.3627,450——
2020-05-19$15.24$15.6328,125——
2020-05-18$15.59$15.9820,475——
2020-05-15$13.95$14.3017,550——
2020-05-14$13.47$13.8148,375——
2020-05-13$14.18$14.5330,375——
2020-05-12$13.78$14.1320,925——
2020-05-11$15.00$15.3843,875——
2020-05-08$15.39$15.7836,450——
2020-05-07$14.93$15.3115,975——
2020-05-06$14.38$14.7411,025——
2020-05-05$14.74$15.0512,825——
2020-05-04$15.04$15.3614,175——
2020-05-01$15.10$15.4213,050——
2020-04-30$15.69$16.0227,450——
2020-04-29$16.43$16.7819,800——
2020-04-28$15.15$15.478,325——
2020-04-27$14.63$14.9327,900——
2020-04-24$14.46$14.7619,350——
2020-04-23$14.08$14.3811,250——
2020-04-22$13.02$13.3025,875——
2020-04-21$12.83$13.1015,975——
2020-04-20$13.36$13.647,200——
2020-04-17$14.59$14.9022,950——
2020-04-16$13.46$13.7423,625——
2020-04-15$13.18$13.4610,575——
2020-04-14$14.31$14.617,875——
2020-04-13$13.99$14.2915,975——
2020-04-09$14.92$15.2316,875——
2020-04-08$13.91$14.2038,700——
2020-04-07$13.14$13.4118,900——
2020-04-06$13.08$13.3619,350——
2020-04-03$11.78$12.0314,175——
2020-04-02$12.58$12.858,100——
2020-04-01$11.94$12.1924,075——
2020-03-31$13.56$13.8524,075——
2020-03-30$13.33$13.6117,100——
2020-03-27$12.88$13.1613,050——
2020-03-26$14.20$14.5023,850——
2020-03-25$13.35$13.6319,800——
2020-03-24$12.94$13.2126,325——
2020-03-23$11.29$11.5321,375——
2020-03-20$10.96$11.2077,175——
2020-03-19$10.41$10.6368,400——
2020-03-18$9.63$9.8326,100——
2020-03-17$12.95$13.2251,525——
2020-03-16$12.16$12.4232,625——
2020-03-13$14.59$14.9021,150——
2020-03-12$13.65$13.9428,575——
2020-03-11$15.13$15.4525,875——
2020-03-10$15.34$15.6618,900——
2020-03-09$15.14$15.4619,125——
2020-03-06$17.53$17.9010,350——
2020-03-05$18.32$18.7018,900——
2020-03-04$18.52$18.9110,350——
2020-03-03$18.06$18.4410,575——
2020-03-02$19.15$19.558,100——
2020-02-28$18.63$19.0225,650——
2020-02-27$18.56$18.9511,475——
2020-02-26$18.80$19.208,100——
2020-02-25$18.81$19.2125,200——
2020-02-24$19.12$19.529,450——
2020-02-21$19.71$20.0714,175——
2020-02-20$19.71$20.0711,025——
2020-02-19$19.31$19.6611,925——
2020-02-18$19.36$19.7118,675——
2020-02-14$19.20$19.5411,925——
2020-02-13$19.07$19.4112,600——
2020-02-12$20.44$20.8110,125——
2020-02-11$20.33$20.7010,350——
2020-02-10$19.98$20.345,175——
2020-02-07$19.62$19.981,800——
2020-02-06$19.82$20.186,300——
2020-02-05$20.32$20.6815,975——
2020-02-04$19.91$20.279,000——
2020-02-03$19.65$20.0011,700——
2020-01-31$19.72$20.0714,625——
2020-01-30$20.29$20.6616,425——
2020-01-29$20.45$20.8213,275——
2020-01-28$20.28$20.644,275——
2020-01-27$19.89$20.2512,600——
2020-01-24$20.19$20.559,900——
2020-01-23$20.25$20.6113,275——
2020-01-22$20.48$20.844,950——
2020-01-21$20.53$20.909,900——
2020-01-17$21.10$21.4830,375——
2020-01-16$21.26$21.6414,625——
2020-01-15$20.41$20.7817,100——
2020-01-14$20.43$20.8013,950——
2020-01-13$20.29$20.659,225——
2020-01-10$20.13$20.4931,500——
2020-01-09$19.62$19.974,050——
2020-01-08$20.01$20.377,425——
2020-01-07$20.02$20.386,075——
2020-01-06$20.00$20.3614,175——
2020-01-03$20.18$20.5418,450——
2020-01-02$20.23$20.599,000——