MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RUSHA — Rush Enterprises Inc
NasdaqRush Enterprises Inc
$45.16
+0.03(+0.07%)
- O
- 44.95
- H
- 45.44
- L
- 44.72
- V
- 736.19K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.16
Period Return-10.75%
Period High$83.61
Period Low$44.72
Avg Daily Volume500.3K
Total Trading Days365
RUSHA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.95 | $45.44 | $44.72 | $45.16 | +$0.03 | +0.07% | 736,190 | $45.05 | $44.72 $45.44 |
| Oct 7, 2026 | $46.35 | $46.55 | $44.79 | $45.13 | $-1.92 | -4.08% | 634,138 | $45.19 | $44.79 $46.55 |
| Oct 6, 2026 | $47.42 | $47.67 | $46.92 | $47.05 | $-0.11 | -0.23% | 490,535 | $47.10 | $46.92 $47.67 |
| Oct 5, 2026 | $47.25 | $47.70 | $46.41 | $47.16 | $-0.02 | -0.04% | 654,689 | $47.26 | $46.41 $47.70 |
| Oct 2, 2026 | $47.00 | $47.32 | $46.42 | $47.18 | +$0.99 | +2.14% | 781,940 | $47.04 | $46.42 $47.32 |
| Oct 1, 2026 | $45.80 | $46.85 | $45.39 | $46.19 | +$0.38 | +0.83% | 784,402 | $46.12 | $45.39 $46.85 |
| Sep 30, 2026 | $46.30 | $46.47 | $45.33 | $45.81 | $-0.48 | -1.03% | 870,828 | $45.90 | $45.33 $46.47 |
| Sep 29, 2026 | $47.55 | $47.59 | $46.03 | $46.29 | $-1.25 | -2.62% | 817,961 | $46.41 | $46.03 $47.59 |
| Sep 28, 2026 | $47.50 | $47.92 | $47.00 | $47.53 | $-0.44 | -0.92% | 485,510 | $47.53 | $47.00 $47.92 |
| Sep 25, 2026 | $47.98 | $48.68 | $47.89 | $47.97 | $-0.01 | -0.02% | 457,235 | $48.12 | $47.89 $48.68 |
| Sep 24, 2026 | $48.13 | $48.36 | $47.59 | $47.98 | $-0.06 | -0.12% | 464,819 | $47.94 | $47.59 $48.36 |
| Sep 23, 2026 | $48.13 | $48.61 | $47.40 | $48.04 | $-0.23 | -0.48% | 470,775 | $48.10 | $47.40 $48.61 |
| Sep 22, 2026 | $48.73 | $48.98 | $47.94 | $48.27 | +$0.18 | +0.37% | 714,455 | $48.29 | $47.94 $48.98 |
| Sep 21, 2026 | $49.14 | $49.14 | $47.92 | $48.09 | $-0.83 | -1.70% | 599,384 | $48.28 | $47.92 $49.14 |
| Sep 18, 2026 | $49.24 | $49.43 | $47.85 | $48.92 | $-0.76 | -1.53% | 1,708,009 | $48.83 | $47.85 $49.43 |
| Sep 17, 2026 | $49.91 | $50.29 | $49.36 | $49.68 | +$0.67 | +1.37% | 682,633 | $49.76 | $49.36 $50.29 |
| Sep 16, 2026 | $49.42 | $50.07 | $48.30 | $49.01 | $-0.26 | -0.53% | 630,492 | $49.04 | $48.30 $50.07 |
| Sep 15, 2026 | $48.56 | $49.49 | $48.09 | $49.27 | +$0.64 | +1.32% | 713,019 | $49.07 | $48.09 $49.49 |
| Sep 14, 2026 | $47.96 | $48.76 | $47.83 | $48.63 | +$0.32 | +0.66% | 1,228,293 | $48.39 | $47.83 $48.76 |
| Sep 11, 2026 | $48.91 | $49.61 | $48.29 | $48.31 | +$0.12 | +0.25% | 521,082 | $48.50 | $48.29 $49.61 |
| Sep 10, 2026 | $48.89 | $49.04 | $48.02 | $48.19 | $-1.15 | -2.33% | 523,118 | $48.24 | $48.02 $49.04 |
| Sep 9, 2026 | $49.20 | $49.46 | $48.88 | $49.34 | $-0.46 | -0.92% | 436,785 | $49.18 | $48.88 $49.46 |
| Sep 8, 2026 | $50.40 | $50.72 | $49.54 | $49.80 | $-1.15 | -2.26% | 493,276 | $49.85 | $49.54 $50.72 |
| Sep 4, 2026 | $49.57 | $51.04 | $49.57 | $50.95 | +$0.84 | +1.68% | 369,928 | $50.73 | $49.57 $51.04 |
| Sep 3, 2026 | $49.83 | $50.32 | $49.05 | $50.11 | +$0.79 | +1.59% | 434,482 | $50.04 | $49.05 $50.32 |
| Sep 2, 2026 | $48.62 | $49.81 | $48.46 | $49.33 | +$0.58 | +1.18% | 698,631 | $49.26 | $48.46 $49.81 |
| Sep 1, 2026 | $50.99 | $52.20 | $48.18 | $48.75 | $-2.47 | -4.82% | 728,450 | $48.93 | $48.18 $52.20 |
| Aug 31, 2026 | $50.85 | $51.47 | $50.84 | $51.22 | +$0.37 | +0.73% | 460,265 | $51.19 | $50.84 $51.47 |
| Aug 28, 2026 | $51.39 | $51.43 | $50.56 | $50.85 | $-0.23 | -0.46% | 476,547 | $50.87 | $50.56 $51.43 |
| Aug 27, 2026 | $50.92 | $51.29 | $50.55 | $51.08 | $-0.23 | -0.45% | 496,446 | $51.01 | $50.55 $51.29 |