Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUSHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 46.44 | -2.79 | -5.67% | 49.54 | 49.54 | 45.3701 | 521,047 |
| Apr 23 2024 | 49.23 | 0.94 | 1.95% | 48.57 | 49.525 | 48.30 | 250,385 |
| Apr 22 2024 | 48.29 | -0.42 | -0.86% | 48.90 | 49.53 | 48.10 | 345,665 |
| Apr 19 2024 | 48.71 | 0.75 | 1.56% | 47.72 | 48.77 | 47.72 | 304,636 |
| Apr 18 2024 | 47.96 | 0.05 | 0.10% | 48.19 | 48.96 | 47.86 | 250,817 |
| Apr 17 2024 | 47.91 | -1.20 | -2.44% | 49.64 | 49.85 | 47.87 | 282,896 |
| Apr 16 2024 | 49.11 | -0.07 | -0.14% | 49.11 | 49.62 | 48.48 | 246,891 |
| Apr 15 2024 | 49.18 | -1.27 | -2.52% | 50.85 | 51.23 | 48.87 | 249,983 |
| Apr 12 2024 | 50.45 | -0.53 | -1.04% | 50.96 | 51.30 | 50.13 | 185,573 |
| Apr 11 2024 | 50.98 | -0.16 | -0.31% | 51.18 | 51.56 | 50.25 | 211,940 |
| Apr 10 2024 | 51.14 | -1.21 | -2.31% | 51.31 | 51.69 | 50.76 | 255,835 |
| Apr 09 2024 | 52.35 | -0.17 | -0.32% | 52.09 | 52.815 | 51.91 | 265,016 |
| Apr 08 2024 | 52.52 | 0.42 | 0.81% | 52.49 | 52.73 | 52.195 | 175,948 |
| Apr 05 2024 | 52.10 | 0.16 | 0.31% | 52.03 | 52.48 | 51.65 | 321,746 |
| Apr 04 2024 | 51.94 | -0.42 | -0.80% | 52.74 | 52.86 | 51.6057 | 186,942 |
| Apr 03 2024 | 52.36 | 0.50 | 0.96% | 51.56 | 52.83 | 51.44 | 269,347 |
| Apr 02 2024 | 51.86 | -1.12 | -2.11% | 52.61 | 52.7875 | 51.28 | 431,333 |
| Apr 01 2024 | 52.98 | -0.54 | -1.01% | 53.78 | 53.78 | 52.14 | 335,134 |
| Mar 28 2024 | 53.52 | 0.53 | 1.00% | 52.98 | 53.72 | 52.865 | 276,719 |
| Mar 27 2024 | 52.99 | 0.91 | 1.75% | 52.51 | 53.07 | 52.17 | 258,575 |
| Mar 26 2024 | 52.08 | 0.36 | 0.70% | 51.81 | 52.615 | 51.74 | 308,830 |
| Mar 25 2024 | 51.72 | -0.04 | -0.08% | 51.91 | 52.41 | 51.60 | 219,524 |
| Mar 22 2024 | 51.76 | -0.41 | -0.79% | 52.21 | 52.25 | 51.65 | 258,581 |
| Mar 21 2024 | 52.17 | 1.14 | 2.23% | 51.13 | 52.29 | 51.09 | 313,398 |
| Mar 20 2024 | 51.03 | 1.32 | 2.66% | 49.72 | 51.64 | 49.1457 | 398,452 |
| Mar 19 2024 | 49.71 | 0.67 | 1.37% | 48.93 | 50.15 | 48.93 | 324,260 |
| Mar 18 2024 | 49.04 | -0.20 | -0.41% | 49.22 | 50.09 | 48.84 | 437,807 |
| Mar 15 2024 | 49.24 | 0.92 | 1.90% | 47.83 | 49.31 | 47.83 | 1,197,014 |
| Mar 14 2024 | 48.32 | -0.03 | -0.06% | 48.24 | 48.47 | 47.87 | 342,532 |
| Mar 13 2024 | 48.35 | 0.33 | 0.69% | 47.93 | 48.6877 | 47.86 | 301,233 |
| Mar 12 2024 | 48.02 | 0.39 | 0.82% | 47.67 | 48.12 | 47.13 | 149,354 |
| Mar 11 2024 | 47.63 | -0.73 | -1.51% | 47.69 | 47.94 | 47.10 | 244,863 |
| Mar 08 2024 | 48.36 | 0.38 | 0.79% | 48.47 | 49.64 | 48.08 | 293,418 |
| Mar 07 2024 | 47.98 | 0.27 | 0.57% | 48.16 | 48.94 | 47.885 | 249,013 |
| Mar 06 2024 | 47.71 | -0.88 | -1.81% | 48.88 | 48.95 | 47.685 | 305,455 |
| Mar 05 2024 | 48.59 | -0.07 | -0.14% | 48.29 | 49.075 | 48.27 | 260,865 |
| Mar 04 2024 | 48.66 | -0.20 | -0.41% | 48.85 | 49.76 | 48.55 | 300,889 |
| Mar 01 2024 | 48.86 | 0.16 | 0.33% | 48.69 | 48.90 | 48.1875 | 366,827 |
| Feb 29 2024 | 48.70 | 0.85 | 1.78% | 48.41 | 49.06 | 48.205 | 330,366 |
| Feb 28 2024 | 47.85 | 0.13 | 0.27% | 47.28 | 48.33 | 47.02 | 321,437 |
| Feb 27 2024 | 47.72 | 0.68 | 1.45% | 47.46 | 48.02 | 47.09 | 301,413 |
| Feb 26 2024 | 47.04 | 0.35 | 0.75% | 46.29 | 47.18 | 46.13 | 270,887 |
| Feb 23 2024 | 46.69 | 0.97 | 2.12% | 45.65 | 46.80 | 45.4766 | 236,115 |
| Feb 22 2024 | 45.72 | 0.18 | 0.40% | 45.57 | 46.01 | 45.39 | 270,874 |
| Feb 21 2024 | 45.54 | 0.81 | 1.81% | 44.83 | 45.66 | 44.7821 | 311,015 |
| Feb 20 2024 | 44.73 | -2.02 | -4.32% | 45.95 | 46.44 | 44.49 | 489,376 |
| Feb 16 2024 | 46.75 | -1.45 | -3.01% | 48.00 | 48.05 | 46.58 | 549,564 |
| Feb 15 2024 | 48.20 | 1.13 | 2.40% | 47.40 | 48.92 | 47.135 | 830,163 |
| Feb 14 2024 | 47.07 | 0.79 | 1.71% | 46.03 | 47.22 | 44.01 | 809,147 |
| Feb 13 2024 | 46.28 | -1.53 | -3.20% | 46.54 | 47.34 | 45.82 | 362,045 |
| Feb 12 2024 | 47.81 | 0.37 | 0.78% | 46.99 | 48.49 | 46.99 | 397,141 |
| Feb 09 2024 | 47.44 | 0.89 | 1.91% | 46.87 | 47.77 | 46.4125 | 301,903 |
| Feb 08 2024 | 46.55 | 0.30 | 0.65% | 46.03 | 46.56 | 45.74 | 256,536 |
| Feb 07 2024 | 46.25 | 0.23 | 0.50% | 46.05 | 46.91 | 45.8752 | 269,604 |
| Feb 06 2024 | 46.02 | 0.42 | 0.92% | 45.37 | 46.42 | 45.37 | 205,713 |
| Feb 05 2024 | 45.60 | -0.71 | -1.53% | 45.75 | 46.00 | 45.17 | 182,443 |
| Feb 02 2024 | 46.31 | 0.08 | 0.17% | 45.59 | 46.495 | 45.235 | 372,224 |
| Feb 01 2024 | 46.23 | 1.32 | 2.94% | 45.17 | 46.34 | 45.13 | 465,357 |
| Jan 31 2024 | 44.91 | -1.87 | -4.00% | 46.83 | 47.23 | 44.90 | 461,826 |
| Jan 30 2024 | 46.78 | 0.37 | 0.80% | 46.03 | 47.11 | 46.03 | 241,207 |
| Jan 29 2024 | 46.41 | 0.73 | 1.60% | 45.68 | 46.46 | 45.47 | 223,368 |
| Jan 26 2024 | 45.68 | -0.07 | -0.15% | 46.13 | 46.27 | 45.259 | 349,420 |
