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%
RUSHB — Rush Enterprises Inc
NasdaqRush Enterprises Inc
$56.13
+0.86(+1.56%)
- O
- 54.82
- H
- 56.42
- L
- 54.13
- V
- 78K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.13
Period Return-2.02%
Period High$81.52
Period Low$47.71
Avg Daily Volume70.3K
Total Trading Days365
RUSHB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $54.82 | $56.42 | $54.13 | $56.13 | +$0.86 | +1.56% | 78,001 | $55.84 | $54.13 $56.42 |
| Oct 7, 2026 | $55.83 | $55.83 | $54.52 | $55.27 | $-1.27 | -2.25% | 78,837 | $55.28 | $54.52 $55.83 |
| Oct 6, 2026 | $56.51 | $57.00 | $56.19 | $56.54 | +$0.24 | +0.43% | 62,525 | $56.58 | $56.19 $57.00 |
| Oct 5, 2026 | $56.87 | $57.18 | $56.06 | $56.30 | $-0.41 | -0.72% | 105,661 | $56.52 | $56.06 $57.18 |
| Oct 2, 2026 | $55.16 | $56.89 | $54.91 | $56.71 | +$2.38 | +4.38% | 110,202 | $56.22 | $54.91 $56.89 |
| Oct 1, 2026 | $53.51 | $55.25 | $53.14 | $54.33 | +$0.42 | +0.78% | 77,222 | $54.36 | $53.14 $55.25 |
| Sep 30, 2026 | $55.06 | $55.06 | $53.56 | $53.91 | $-0.61 | -1.12% | 102,583 | $53.96 | $53.56 $55.06 |
| Sep 29, 2026 | $55.06 | $55.12 | $53.85 | $54.52 | $-0.57 | -1.03% | 82,976 | $54.46 | $53.85 $55.12 |
| Sep 28, 2026 | $55.24 | $55.38 | $54.29 | $55.09 | $-0.10 | -0.18% | 106,193 | $54.98 | $54.29 $55.38 |
| Sep 25, 2026 | $55.01 | $56.06 | $54.70 | $55.19 | +$0.18 | +0.33% | 97,912 | $55.23 | $54.70 $56.06 |
| Sep 24, 2026 | $54.64 | $56.48 | $54.32 | $55.01 | +$0.19 | +0.35% | 111,946 | $54.82 | $54.32 $56.48 |
| Sep 23, 2026 | $54.46 | $55.00 | $53.99 | $54.82 | +$0.36 | +0.66% | 63,793 | $54.71 | $53.99 $55.00 |
| Sep 22, 2026 | $53.96 | $54.54 | $53.82 | $54.46 | +$0.85 | +1.59% | 72,612 | $54.24 | $53.82 $54.54 |
| Sep 21, 2026 | $55.96 | $56.08 | $53.43 | $53.61 | $-1.81 | -3.27% | 145,458 | $54.14 | $53.43 $56.08 |
| Sep 18, 2026 | $56.94 | $57.28 | $55.21 | $55.42 | $-1.58 | -2.77% | 1,888,104 | $55.49 | $55.21 $57.28 |
| Sep 17, 2026 | $54.72 | $57.38 | $54.52 | $57.00 | +$3.10 | +5.75% | 573,424 | $56.21 | $54.52 $57.38 |
| Sep 16, 2026 | $53.63 | $54.85 | $52.11 | $53.90 | +$0.14 | +0.26% | 173,119 | $53.94 | $52.11 $54.85 |
| Sep 15, 2026 | $52.27 | $54.01 | $51.86 | $53.76 | +$1.16 | +2.21% | 310,940 | $53.14 | $51.86 $54.01 |
| Sep 14, 2026 | $49.89 | $52.91 | $49.18 | $52.60 | +$2.72 | +5.45% | 324,525 | $51.78 | $49.18 $52.91 |
| Sep 11, 2026 | $50.12 | $50.70 | $49.35 | $49.88 | +$0.67 | +1.36% | 118,138 | $49.78 | $49.35 $50.70 |
| Sep 10, 2026 | $50.02 | $50.02 | $48.56 | $49.21 | $-0.84 | -1.68% | 52,150 | $49.09 | $48.56 $50.02 |
| Sep 9, 2026 | $50.27 | $50.56 | $49.66 | $50.05 | $-0.63 | -1.24% | 43,236 | $49.99 | $49.66 $50.56 |
| Sep 8, 2026 | $51.85 | $51.96 | $50.26 | $50.68 | $-1.14 | -2.20% | 95,894 | $50.93 | $50.26 $51.96 |
| Sep 4, 2026 | $49.86 | $52.08 | $49.86 | $51.82 | +$1.34 | +2.65% | 69,580 | $51.60 | $49.86 $52.08 |
| Sep 3, 2026 | $49.65 | $51.15 | $49.27 | $50.48 | +$1.22 | +2.48% | 78,306 | $50.44 | $49.27 $51.15 |
| Sep 2, 2026 | $49.52 | $50.55 | $48.78 | $49.26 | $-0.20 | -0.40% | 115,077 | $49.73 | $48.78 $50.55 |
| Sep 1, 2026 | $51.50 | $52.62 | $48.54 | $49.46 | $-2.37 | -4.57% | 67,716 | $49.86 | $48.54 $52.62 |
| Aug 31, 2026 | $51.33 | $51.95 | $50.68 | $51.83 | +$0.56 | +1.09% | 73,073 | $51.66 | $50.68 $51.95 |
| Aug 28, 2026 | $51.47 | $52.33 | $51.07 | $51.27 | $-0.20 | -0.39% | 81,632 | $51.57 | $51.07 $52.33 |
| Aug 27, 2026 | $51.01 | $52.91 | $50.67 | $51.47 | +$0.35 | +0.68% | 125,221 | $51.27 | $50.67 $52.91 |