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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.98$57.4023,700——
2023-12-28$52.15$56.5015,300——
2023-12-27$51.91$56.247,400——
2023-12-26$51.86$56.1822,400——
2023-12-22$50.74$54.9723,400——
2023-12-21$49.87$54.0311,400——
2023-12-20$49.68$53.8281,700——
2023-12-19$47.55$51.5124,200——
2023-12-18$46.51$50.3915,700——
2023-12-15$46.81$50.7152,300——
2023-12-14$47.17$51.1053,400——
2023-12-13$45.73$49.5496,900——
2023-12-12$45.51$49.3017,100——
2023-12-11$45.71$49.5215,400——
2023-12-08$45.04$48.7910,900——
2023-12-07$44.60$48.3214,200——
2023-12-06$44.59$48.3111,100——
2023-12-05$43.81$47.4619,000——
2023-12-04$45.00$48.7513,000——
2023-12-01$44.91$48.6518,300——
2023-11-30$43.61$47.2417,500——
2023-11-29$43.37$46.9813,000——
2023-11-28$42.54$46.0914,200——
2023-11-27$43.41$47.0313,800——
2023-11-24$44.04$47.714,100——
2023-11-22$43.29$46.906,800——
2023-11-21$42.96$46.545,800——
2023-11-20$43.83$47.489,700——
2023-11-17$43.68$47.3214,100——
2023-11-16$44.01$47.6814,100——
2023-11-15$44.41$48.1116,000——
2023-11-14$44.74$48.4723,300——
2023-11-13$42.11$45.6212,800——
2023-11-10$42.66$46.2214,800——
2023-11-09$41.53$44.9917,700——
2023-11-08$41.40$44.8520,500——
2023-11-07$42.01$45.3311,200——
2023-11-06$42.54$45.9015,200——
2023-11-03$42.82$46.2014,800——
2023-11-02$41.70$44.9911,200——
2023-11-01$41.12$44.3714,000——
2023-10-31$40.44$43.6321,200——
2023-10-30$40.48$43.6819,700——
2023-10-27$40.07$43.2337,200——
2023-10-26$39.90$43.0530,300——
2023-10-25$40.30$43.4837,000——
2023-10-24$44.37$47.8716,600——
2023-10-23$44.30$47.8013,000——
2023-10-20$44.89$48.4325,000——
2023-10-19$45.43$49.0217,000——
2023-10-18$46.40$50.0615,300——
2023-10-17$46.76$50.4517,000——
2023-10-16$45.75$49.3619,400——
2023-10-13$45.66$49.2721,300——
2023-10-12$46.34$50.0016,500——
2023-10-11$46.80$50.5013,600——
2023-10-10$46.47$50.1413,700——
2023-10-09$46.39$50.0516,200——
2023-10-06$45.32$48.9014,900——
2023-10-05$44.86$48.4029,100——
2023-10-04$45.31$48.8918,900——
2023-10-03$44.63$48.1518,300——
2023-10-02$45.30$48.8818,500——
2023-09-29$45.29$48.8729,600——
2023-09-28$46.53$50.2022,900——
2023-09-27$45.89$49.5142,400——
2023-09-26$44.94$48.4917,200——
2023-09-25$45.32$48.9017,800——
2023-09-22$44.61$48.1318,200——
2023-09-21$44.44$47.9513,600——
2023-09-20$44.30$47.8047,000——
2023-09-19$44.28$47.7816,400——
2023-09-18$44.46$47.9719,600——
2023-09-15$44.31$47.81178,900——
2023-09-14$44.95$48.5026,500——
2023-09-13$43.58$47.0225,000——
2023-09-12$43.48$46.9121,300——
2023-09-11$43.32$46.7424,300——
2023-09-08$43.08$46.4818,800——
2023-09-07$42.96$46.3536,600——
2023-09-06$43.22$46.6331,200——
2023-09-05$43.78$47.0559,100——
2023-09-01$46.51$49.9935,200——
2023-08-31$45.97$49.4147,900——
2023-08-30$45.90$49.3333,300——
2023-08-29$45.08$48.4526,100——
2023-08-28$45.83$49.2520,700——
2023-08-25$45.52$48.9224,750——
2023-08-24$46.01$49.4519,200——
2023-08-23$46.05$49.5021,750——
2023-08-22$45.57$48.9736,600——
2023-08-21$45.03$48.3929,700——
2023-08-18$43.99$47.2855,050——
2023-08-17$43.51$46.7732,850——
2023-08-16$44.11$47.4119,350——
2023-08-15$44.39$47.7122,050——
2023-08-14$44.85$48.2016,800——
2023-08-11$45.18$48.5613,800——
2023-08-10$44.84$48.1918,600——
2023-08-09$44.80$48.1522,500——
2023-08-08$45.43$48.8214,550——
2023-08-07$46.13$49.5823,850——
2023-08-04$45.59$49.0015,450——
2023-08-03$46.10$49.5511,100——
2023-08-02$46.31$49.7713,950——
2023-08-01$46.35$49.817,800——
2023-07-31$45.81$49.2326,550——
2023-07-28$45.57$48.9716,050——
2023-07-27$45.45$48.8559,250——
2023-07-26$47.09$50.6140,350——
2023-07-25$47.05$50.577,500——
2023-07-24$46.74$50.246,150——
2023-07-21$46.54$50.0214,850——
2023-07-20$46.94$50.4514,850——
2023-07-19$46.67$50.1613,950——
2023-07-18$46.14$49.5921,150——
2023-07-17$45.98$49.4223,100——
2023-07-14$46.07$49.5231,200——
2023-07-13$45.17$48.5446,350——
2023-07-12$45.13$48.5122,500——
2023-07-11$45.25$48.6310,200——
2023-07-10$44.49$47.8126,550——
2023-07-07$43.95$47.2320,250——
2023-07-06$43.70$46.9724,450——
2023-07-05$44.57$47.9016,800——
2023-07-03$45.35$48.7414,700——
2023-06-30$45.37$48.7713,050——
2023-06-29$45.35$48.7427,000——
2023-06-28$45.20$48.5818,450——
2023-06-27$45.33$48.729,150——
2023-06-26$44.45$47.7725,800——
2023-06-23$44.17$47.48105,600——
2023-06-22$44.24$47.5526,850——
2023-06-21$43.88$47.1624,450——
2023-06-20$43.98$47.2724,750——
2023-06-16$44.24$47.5564,050——
2023-06-15$44.55$47.8824,900——
2023-06-14$44.14$47.4431,800——
2023-06-13$44.83$48.1828,050——
2023-06-12$43.02$46.2410,200——
2023-06-09$43.24$46.4714,100——
2023-06-08$43.03$46.2515,750——
2023-06-07$43.45$46.7048,750——
2023-06-06$41.48$44.5833,900——
2023-06-05$39.97$42.9616,650——
2023-06-02$40.64$43.6850,400——
2023-06-01$38.69$41.5928,350——
2023-05-31$38.79$41.6969,150——
2023-05-30$39.16$42.0920,100——
2023-05-26$39.70$42.6712,150——
2023-05-25$38.97$41.8915,450——
2023-05-24$38.73$41.6319,650——
2023-05-23$39.29$42.2218,300——
2023-05-22$39.05$41.9717,400——
2023-05-19$38.29$41.169,600——
2023-05-18$39.24$42.1711,250——
2023-05-17$39.01$41.9210,200——
2023-05-16$37.88$40.7113,800——
2023-05-15$38.27$41.137,500——
2023-05-12$38.24$41.1011,550——
2023-05-11$37.66$40.489,300——
2023-05-10$38.29$41.1616,200——
2023-05-09$37.73$40.556,900——
2023-05-08$37.40$40.0518,000——
2023-05-05$37.89$40.5716,500——
2023-05-04$36.85$39.4610,950——
2023-05-03$37.73$40.4012,150——
2023-05-02$37.95$40.6416,650——
2023-05-01$38.50$41.2222,050——
2023-04-28$39.05$41.829,150——
2023-04-27$38.67$41.407,650——
2023-04-26$38.04$40.7317,700——
2023-04-25$39.43$42.2215,450——
2023-04-24$39.67$42.484,800——
2023-04-21$39.48$42.2714,850——
2023-04-20$40.20$43.0411,850——
2023-04-19$39.95$42.7710,200——
2023-04-18$39.49$42.2819,800——
2023-04-17$39.63$42.4315,000——
2023-04-14$39.93$42.7556,850——
2023-04-13$40.05$42.8918,600——
2023-04-12$40.67$43.5422,650——
2023-04-11$39.98$42.8111,250——
2023-04-10$39.21$41.9912,000——
2023-04-06$38.87$41.6212,900——
2023-04-05$39.07$41.8412,300——
2023-04-04$39.67$42.4715,300——
2023-04-03$40.39$43.2515,000——
2023-03-31$39.93$42.7516,350——
2023-03-30$39.72$42.539,600——
2023-03-29$39.67$42.4715,600——
2023-03-28$38.84$41.5917,100——
2023-03-27$38.72$41.4610,200——
2023-03-24$38.27$40.9712,450——
2023-03-23$37.93$40.6214,250——
2023-03-22$38.09$40.7926,250——
2023-03-21$38.68$41.4231,800——
2023-03-20$38.29$41.0035,550——
2023-03-17$37.63$40.3084,150——
2023-03-16$37.44$40.0913,650——
2023-03-15$37.03$39.6519,500——
2023-03-14$38.01$40.7025,500——
2023-03-13$36.69$39.2921,900——
2023-03-10$38.26$40.9715,000——
2023-03-09$38.32$41.038,700——
2023-03-08$38.57$41.3040,200——
2023-03-07$39.34$42.1215,000——
2023-03-06$39.75$42.5614,700——
2023-03-03$40.51$43.379,300——
2023-03-02$40.65$43.535,850——
2023-03-01$40.27$43.1211,250——
2023-02-28$39.99$42.8257,750——
2023-02-27$39.87$42.6911,850——
2023-02-24$39.47$42.2618,000——
2023-02-23$40.10$42.7916,650——
2023-02-22$39.65$42.3112,750——
2023-02-21$39.80$42.4724,000——
2023-02-17$41.81$44.6229,100——
2023-02-16$43.27$46.1714,850——
2023-02-15$40.77$43.5022,050——
2023-02-14$40.57$43.2922,200——
2023-02-13$41.15$43.917,950——
2023-02-10$40.03$42.725,700——
2023-02-09$40.00$42.688,700——
2023-02-08$39.65$42.316,600——
2023-02-07$40.50$43.2111,400——
2023-02-06$40.34$43.046,150——
2023-02-03$41.04$43.7915,000——
2023-02-02$41.26$44.0319,650——
2023-02-01$39.95$42.6316,500——
2023-01-31$38.78$41.3819,950——
2023-01-30$37.38$39.897,800——
2023-01-27$37.85$40.397,350——
2023-01-26$38.10$40.655,400——
2023-01-25$37.42$39.937,950——
2023-01-24$37.32$39.8218,600——
2023-01-23$36.66$39.1219,950——
2023-01-20$36.71$39.1727,600——
2023-01-19$35.76$38.1616,800——
2023-01-18$36.13$38.5515,750——
2023-01-17$36.59$39.049,900——
2023-01-13$37.05$39.5412,000——
2023-01-12$36.99$39.4711,850——
2023-01-11$36.69$39.157,500——
2023-01-10$36.88$39.359,300——
2023-01-09$36.65$39.1110,950——
2023-01-06$37.34$39.8424,300——
2023-01-05$36.31$38.748,850——
2023-01-04$36.89$39.3614,550——
2023-01-03$36.75$39.2217,100——