Rush Enterprises Inc (RUSHB) stock
RUSHBNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends December 31Also trades as RUSHA
$56.71−0.05 (-0.09%)
Close on Oct 30, 2026Market cap $4.55BP/E 17.1Yield 1.30%
Price history
Rush Enterprises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.71
-0.09% on the day
52-week range
$31.80 – $62.66
-9.5% from the high
Change over 52 weeks
+58.9%
From $35.70 on Oct 30, 2025
Average volume
148,779
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $57.03 | $57.03 | $55.80 | $56.71 | -0.09% | 49,515 |
| Oct 29, 2026 | $54.11 | $57.13 | $54.11 | $56.76 | +4.70% | 81,441 |
| Oct 28, 2026 | $60.55 | $62.66 | $53.35 | $54.21 | -8.55% | 165,627 |
| Oct 27, 2026 | $58.75 | $59.57 | $57.40 | $59.28 | +1.86% | 100,103 |
| Oct 26, 2026 | $57.50 | $58.81 | $57.37 | $58.20 | +1.46% | 57,944 |
| Oct 23, 2026 | $57.99 | $58.74 | $55.98 | $57.36 | -0.92% | 116,773 |
| Oct 22, 2026 | $58.47 | $60.13 | $57.39 | $57.89 | -1.14% | 79,151 |
| Oct 21, 2026 | $57.93 | $58.99 | $57.50 | $58.56 | +1.09% | 68,503 |
| Oct 20, 2026 | $56.83 | $58.34 | $56.83 | $57.93 | +2.01% | 54,234 |
| Oct 19, 2026 | $57.24 | $57.88 | $56.43 | $56.79 | -1.10% | 82,978 |
| Oct 16, 2026 | $58.05 | $58.85 | $55.83 | $57.42 | -0.86% | 216,468 |
| Oct 15, 2026 | $57.26 | $58.29 | $57.24 | $57.92 | +2.30% | 70,711 |
| Oct 14, 2026 | $56.73 | $57.41 | $56.38 | $56.62 | -1.41% | 118,951 |
| Oct 13, 2026 | $57.20 | $57.67 | $56.31 | $57.43 | +1.06% | 118,000 |
| Oct 12, 2026 | $56.92 | $57.73 | $55.31 | $56.83 | -0.89% | 133,006 |
| Oct 9, 2026 | $55.67 | $57.43 | $54.71 | $57.34 | +2.16% | 142,131 |
| Oct 8, 2026 | $54.82 | $56.42 | $54.13 | $56.13 | +1.56% | 78,011 |
| Oct 7, 2026 | $55.83 | $55.83 | $54.52 | $55.27 | -2.25% | 78,836 |
| Oct 6, 2026 | $56.51 | $57.00 | $56.19 | $56.54 | +0.43% | 62,525 |
| Oct 5, 2026 | $56.87 | $57.18 | $56.06 | $56.30 | -0.72% | 105,660 |
| Oct 2, 2026 | $55.16 | $56.89 | $54.91 | $56.71 | +4.38% | 110,201 |
| Oct 1, 2026 | $53.51 | $55.25 | $53.14 | $54.33 | +0.78% | 77,221 |
| Sep 30, 2026 | $55.06 | $55.06 | $53.56 | $53.91 | -1.12% | 102,582 |
| Sep 29, 2026 | $55.06 | $55.12 | $53.85 | $54.52 | -1.03% | 82,975 |
| Sep 28, 2026 | $55.24 | $55.38 | $54.29 | $55.09 | -0.18% | 106,192 |
| Sep 25, 2026 | $55.01 | $56.06 | $54.70 | $55.19 | +0.33% | 97,911 |
| Sep 24, 2026 | $54.64 | $56.48 | $54.32 | $55.01 | +0.35% | 111,945 |
| Sep 23, 2026 | $54.46 | $55.00 | $53.99 | $54.82 | +0.66% | 63,793 |
| Sep 22, 2026 | $53.96 | $54.54 | $53.82 | $54.46 | +1.59% | 72,611 |
| Sep 21, 2026 | $55.96 | $56.08 | $53.43 | $53.61 | -3.27% | 145,458 |
| Sep 18, 2026 | $56.94 | $57.28 | $55.21 | $55.42 | -2.77% | 1,888,104 |
| Sep 17, 2026 | $54.72 | $57.38 | $54.52 | $57.00 | +5.75% | 573,423 |
| Sep 16, 2026 | $53.63 | $54.85 | $52.11 | $53.90 | +0.26% | 173,119 |
| Sep 15, 2026 | $52.27 | $54.01 | $51.86 | $53.76 | +2.21% | 311,041 |
| Sep 14, 2026 | $49.89 | $52.91 | $49.18 | $52.60 | +5.45% | 327,490 |
| Sep 11, 2026 | $50.12 | $50.70 | $49.35 | $49.88 | +1.36% | 118,138 |
| Sep 10, 2026 | $50.02 | $50.02 | $48.56 | $49.21 | -1.68% | 52,149 |
| Sep 9, 2026 | $50.27 | $50.56 | $49.66 | $50.05 | -1.24% | 43,235 |
| Sep 8, 2026 | $51.85 | $51.96 | $50.26 | $50.68 | -2.20% | 95,893 |
| Sep 4, 2026 | $49.86 | $52.08 | $49.86 | $51.82 | +2.65% | 69,579 |
| Sep 3, 2026 | $49.65 | $51.15 | $49.27 | $50.48 | +2.48% | 78,305 |
| Sep 2, 2026 | $49.52 | $50.55 | $48.78 | $49.26 | -0.40% | 115,423 |
| Sep 1, 2026 | $51.50 | $52.62 | $48.54 | $49.46 | -4.57% | 67,715 |
| Aug 31, 2026 | $51.33 | $51.95 | $50.68 | $51.83 | +1.09% | 73,083 |
| Aug 28, 2026 | $51.47 | $52.33 | $51.07 | $51.27 | -0.39% | 81,631 |
| Aug 27, 2026 | $51.01 | $52.91 | $50.67 | $51.47 | +0.68% | 125,220 |
| Aug 26, 2026 | $52.17 | $52.45 | $50.88 | $51.12 | -1.55% | 76,195 |
| Aug 25, 2026 | $53.18 | $53.38 | $51.23 | $51.93 | -1.29% | 92,019 |
| Aug 24, 2026 | $53.04 | $53.94 | $52.43 | $52.61 | -0.32% | 111,499 |
| Aug 21, 2026 | $52.12 | $52.86 | $51.51 | $52.77 | +2.05% | 91,476 |
| Aug 20, 2026 | $51.74 | $52.46 | $51.41 | $51.71 | -1.26% | 76,708 |
| Aug 19, 2026 | $52.96 | $53.14 | $52.21 | $52.37 | -0.54% | 106,489 |
| Aug 18, 2026 | $53.10 | $53.16 | $52.09 | $52.66 | -1.55% | 54,180 |
| Aug 17, 2026 | $53.13 | $54.26 | $52.91 | $53.49 | -0.05% | 85,924 |
| Aug 14, 2026 | $53.67 | $53.80 | $52.90 | $53.51 | +0.05% | 124,317 |
| Aug 13, 2026 | $53.03 | $53.77 | $52.23 | $53.49 | +2.00% | 224,083 |
| Aug 12, 2026 | $52.73 | $53.46 | $52.05 | $52.44 | -0.52% | 68,335 |
| Aug 11, 2026 | $52.23 | $52.71 | $51.93 | $52.71 | +1.40% | 60,828 |
| Aug 10, 2026 | $52.70 | $53.00 | $51.76 | $51.99 | -1.34% | 85,374 |
| Aug 7, 2026 | $52.28 | $52.84 | $51.54 | $52.69 | +1.53% | 69,598 |
| Aug 6, 2026 | $53.33 | $53.57 | $51.73 | $51.90 | -1.83% | 82,168 |
| Aug 5, 2026 | $54.03 | $54.35 | $52.82 | $52.87 | -2.15% | 111,987 |
| Aug 4, 2026 | $52.27 | $54.03 | $51.87 | $54.03 | +3.28% | 129,063 |
| Aug 3, 2026 | $52.55 | $53.14 | $52.16 | $52.31 | +0.95% | 102,460 |
| Jul 31, 2026 | $51.53 | $52.67 | $51.12 | $51.82 | -0.52% | 131,004 |
| Jul 30, 2026 | $52.26 | $52.29 | $50.65 | $52.09 | -1.08% | 134,890 |
| Jul 29, 2026 | $52.13 | $54.07 | $52.13 | $52.66 | +2.25% | 244,855 |
| Jul 28, 2026 | $51.38 | $51.75 | $50.51 | $51.50 | +0.98% | 105,970 |
| Jul 27, 2026 | $49.91 | $51.77 | $49.91 | $51.00 | +0.62% | 220,021 |
| Jul 24, 2026 | $50.81 | $51.57 | $50.20 | $50.69 | +0.38% | 313,179 |
| Jul 23, 2026 | $49.83 | $50.57 | $49.73 | $50.49 | +0.08% | 195,142 |
| Jul 22, 2026 | $50.03 | $50.73 | $49.16 | $50.45 | +1.26% | 159,555 |
| Jul 21, 2026 | $49.40 | $50.00 | $48.84 | $49.83 | +0.39% | 385,650 |
| Jul 20, 2026 | $50.88 | $50.90 | $49.47 | $49.63 | -1.70% | 123,442 |
| Jul 17, 2026 | $51.81 | $52.73 | $50.13 | $50.49 | -3.21% | 118,542 |
| Jul 16, 2026 | $50.07 | $52.20 | $49.18 | $52.17 | +4.85% | 146,899 |
| Jul 15, 2026 | $50.29 | $50.66 | $49.35 | $49.75 | -0.74% | 109,971 |
| Jul 14, 2026 | $50.37 | $51.37 | $49.65 | $50.13 | -0.74% | 152,512 |
| Jul 13, 2026 | $50.53 | $51.27 | $50.17 | $50.50 | -0.07% | 160,572 |
| Jul 10, 2026 | $50.30 | $51.05 | $50.13 | $50.53 | +0.46% | 118,624 |
| Jul 9, 2026 | $50.42 | $50.93 | $49.71 | $50.30 | -0.05% | 131,724 |
| Jul 8, 2026 | $50.12 | $50.33 | $49.20 | $50.33 | +0.69% | 136,668 |
| Jul 7, 2026 | $51.99 | $52.00 | $49.46 | $49.98 | -3.80% | 122,245 |
| Jul 6, 2026 | $49.85 | $52.03 | $49.67 | $51.95 | +3.80% | 96,009 |
| Jul 2, 2026 | $49.99 | $50.60 | $48.83 | $50.05 | -0.16% | 144,679 |
| Jul 1, 2026 | $51.01 | $51.27 | $49.92 | $50.13 | -1.70% | 112,188 |
| Jun 30, 2026 | $50.82 | $51.03 | $49.86 | $51.00 | +1.24% | 103,590 |
| Jun 29, 2026 | $50.13 | $50.57 | $49.22 | $50.37 | -0.46% | 98,433 |
| Jun 26, 2026 | $50.00 | $50.99 | $49.44 | $50.61 | -0.13% | 639,358 |
| Jun 25, 2026 | $49.65 | $51.25 | $49.65 | $50.67 | +2.04% | 86,668 |
| Jun 24, 2026 | $47.95 | $49.69 | $47.95 | $49.66 | +3.54% | 88,197 |
| Jun 23, 2026 | $48.69 | $48.69 | $47.86 | $47.96 | -1.80% | 126,301 |
| Jun 22, 2026 | $47.93 | $49.05 | $47.93 | $48.84 | +1.57% | 80,379 |
| Jun 18, 2026 | $47.13 | $48.57 | $47.13 | $48.09 | +2.78% | 239,952 |
| Jun 17, 2026 | $48.07 | $48.27 | $46.05 | $46.79 | -1.87% | 132,960 |
| Jun 16, 2026 | $47.24 | $48.13 | $47.15 | $47.68 | +1.09% | 111,600 |
| Jun 15, 2026 | $47.28 | $48.29 | $47.05 | $47.17 | -0.24% | 131,793 |
| Jun 12, 2026 | $46.87 | $48.10 | $46.73 | $47.28 | +1.01% | 110,914 |
| Jun 11, 2026 | $47.43 | $47.60 | $46.53 | $46.81 | +0.07% | 140,350 |
| Jun 10, 2026 | $46.49 | $47.10 | $45.15 | $46.77 | +0.20% | 101,935 |
| Jun 9, 2026 | $45.31 | $46.78 | $45.12 | $46.68 | +5.74% | 124,473 |
| Jun 8, 2026 | $44.66 | $45.54 | $44.08 | $44.15 | -1.16% | 79,669 |
| Jun 5, 2026 | $43.52 | $45.18 | $43.52 | $44.66 | +1.83% | 77,547 |
| Jun 4, 2026 | $43.91 | $43.93 | $43.01 | $43.86 | +1.70% | 86,989 |
| Jun 3, 2026 | $43.16 | $43.49 | $42.49 | $43.13 | -0.06% | 93,189 |
| Jun 2, 2026 | $42.45 | $43.49 | $42.45 | $43.15 | +0.75% | 59,886 |
| Jun 1, 2026 | $42.90 | $43.07 | $42.07 | $42.83 | -1.00% | 52,830 |
| May 29, 2026 | $44.39 | $44.39 | $43.06 | $43.27 | -2.08% | 68,271 |
| May 28, 2026 | $44.29 | $44.49 | $43.75 | $44.19 | -0.45% | 59,016 |
| May 27, 2026 | $43.67 | $44.91 | $43.67 | $44.39 | +1.63% | 104,097 |
| May 26, 2026 | $43.11 | $44.05 | $43.11 | $43.67 | +1.76% | 44,100 |
| May 22, 2026 | $43.26 | $43.61 | $42.33 | $42.92 | -1.42% | 45,099 |
| May 21, 2026 | $43.17 | $43.76 | $42.56 | $43.54 | -0.34% | 58,176 |
| May 20, 2026 | $42.30 | $43.75 | $42.27 | $43.69 | +2.84% | 66,960 |
| May 19, 2026 | $42.75 | $43.09 | $42.17 | $42.48 | -0.87% | 97,513 |
| May 18, 2026 | $43.21 | $43.59 | $42.85 | $42.85 | +0.47% | 133,816 |
| May 15, 2026 | $43.03 | $43.24 | $42.03 | $42.65 | -1.92% | 92,937 |
| May 14, 2026 | $42.86 | $44.08 | $42.86 | $43.49 | +1.46% | 62,701 |
| May 13, 2026 | $43.83 | $44.00 | $42.33 | $42.86 | -2.50% | 90,249 |
| May 12, 2026 | $44.49 | $44.49 | $43.55 | $43.96 | -1.35% | 100,684 |
| May 11, 2026 | $45.40 | $45.73 | $44.43 | $44.56 | -2.54% | 221,082 |
| May 8, 2026 | $45.55 | $46.33 | $44.72 | $45.72 | +0.37% | 96,846 |
| May 7, 2026 | $45.97 | $46.71 | $45.17 | $45.55 | -0.48% | 207,379 |
| May 6, 2026 | $45.45 | $46.65 | $44.45 | $45.77 | +1.07% | 169,305 |
| May 5, 2026 | $45.77 | $46.22 | $44.62 | $45.29 | +0.27% | 114,387 |
| May 4, 2026 | $46.83 | $46.97 | $45.17 | $45.17 | -3.48% | 50,052 |
| May 1, 2026 | $48.33 | $48.50 | $46.41 | $46.79 | -3.66% | 79,872 |
| Apr 30, 2026 | $47.41 | $48.69 | $46.84 | $48.57 | +2.36% | 104,419 |
| Apr 29, 2026 | $50.21 | $51.70 | $47.18 | $47.45 | -7.14% | 292,869 |
| Apr 28, 2026 | $52.75 | $52.75 | $51.07 | $51.10 | -2.31% | 86,071 |
| Apr 27, 2026 | $51.21 | $52.62 | $51.21 | $52.31 | +1.44% | 99,576 |
| Apr 24, 2026 | $50.87 | $51.69 | $50.27 | $51.57 | +1.38% | 90,826 |
| Apr 23, 2026 | $49.22 | $50.96 | $49.20 | $50.87 | +2.90% | 81,460 |
| Apr 22, 2026 | $49.21 | $49.51 | $48.80 | $49.43 | +0.32% | 82,567 |
| Apr 21, 2026 | $49.18 | $49.87 | $48.97 | $49.27 | -0.15% | 81,540 |
| Apr 20, 2026 | $48.97 | $49.72 | $48.73 | $49.35 | -0.24% | 74,425 |
| Apr 17, 2026 | $48.03 | $50.18 | $47.53 | $49.47 | +4.83% | 99,580 |
| Apr 16, 2026 | $47.11 | $47.39 | $46.81 | $47.19 | -0.63% | 96,495 |
| Apr 15, 2026 | $48.50 | $48.50 | $47.05 | $47.49 | -2.09% | 81,937 |
| Apr 14, 2026 | $48.23 | $48.66 | $47.52 | $48.50 | +0.55% | 122,107 |
| Apr 13, 2026 | $48.26 | $48.28 | $47.42 | $48.23 | +0.75% | 99,588 |
| Apr 10, 2026 | $48.51 | $48.51 | $47.54 | $47.87 | -1.05% | 125,875 |
| Apr 9, 2026 | $46.85 | $48.46 | $46.75 | $48.38 | +2.62% | 170,721 |
| Apr 8, 2026 | $45.33 | $47.33 | $45.31 | $47.15 | +5.24% | 152,862 |
| Apr 7, 2026 | $44.37 | $45.08 | $43.80 | $44.80 | +0.96% | 116,896 |
| Apr 6, 2026 | $43.17 | $44.37 | $42.47 | $44.37 | +1.98% | 123,970 |
| Apr 2, 2026 | $42.33 | $43.56 | $42.13 | $43.51 | +0.52% | 100,705 |
| Apr 1, 2026 | $43.10 | $43.56 | $42.75 | $43.29 | +0.90% | 59,427 |
| Mar 31, 2026 | $43.51 | $43.71 | $41.13 | $42.90 | +0.97% | 183,027 |
| Mar 30, 2026 | $42.33 | $42.69 | $41.71 | $42.49 | +0.44% | 184,767 |
| Mar 27, 2026 | $41.76 | $42.37 | $41.23 | $42.30 | +0.55% | 179,901 |
| Mar 26, 2026 | $42.15 | $42.74 | $41.73 | $42.07 | -0.32% | 84,792 |
| Mar 25, 2026 | $42.74 | $42.74 | $41.89 | $42.20 | +0.19% | 73,060 |
| Mar 24, 2026 | $40.69 | $42.40 | $40.69 | $42.12 | +2.15% | 86,670 |
| Mar 23, 2026 | $41.12 | $43.17 | $41.09 | $41.23 | +2.57% | 141,379 |
| Mar 20, 2026 | $40.85 | $40.85 | $39.53 | $40.20 | -1.71% | 151,020 |
| Mar 19, 2026 | $39.88 | $41.27 | $39.40 | $40.90 | +1.86% | 102,690 |
| Mar 18, 2026 | $39.92 | $40.69 | $39.27 | $40.15 | -0.36% | 117,159 |
| Mar 17, 2026 | $40.32 | $40.75 | $39.59 | $40.30 | +0.35% | 207,090 |
| Mar 16, 2026 | $40.58 | $40.58 | $39.53 | $40.16 | +0.92% | 107,476 |
| Mar 13, 2026 | $40.05 | $40.05 | $38.89 | $39.79 | +0.05% | 97,956 |
| Mar 12, 2026 | $39.22 | $40.57 | $39.08 | $39.77 | -0.73% | 126,925 |
| Mar 11, 2026 | $39.38 | $40.80 | $38.91 | $40.07 | +1.16% | 108,295 |
| Mar 10, 2026 | $38.83 | $40.76 | $38.46 | $39.61 | +1.16% | 205,827 |
| Mar 9, 2026 | $39.33 | $40.02 | $37.71 | $39.15 | -2.23% | 59,301 |
| Mar 6, 2026 | $40.97 | $41.21 | $39.53 | $40.05 | -3.22% | 146,790 |
| Mar 5, 2026 | $42.71 | $42.86 | $41.38 | $41.38 | -3.87% | 88,125 |
| Mar 4, 2026 | $43.45 | $43.74 | $42.77 | $43.05 | +0.28% | 115,135 |
| Mar 3, 2026 | $42.89 | $43.01 | $41.90 | $42.93 | -1.69% | 90,057 |
| Mar 2, 2026 | $42.63 | $44.33 | $42.63 | $43.67 | +1.31% | 94,113 |
| Feb 27, 2026 | $43.72 | $44.30 | $42.67 | $43.10 | -2.59% | 72,225 |
| Feb 26, 2026 | $43.42 | $44.31 | $43.42 | $44.25 | +1.34% | 75,433 |
| Feb 25, 2026 | $44.37 | $44.37 | $42.98 | $43.66 | -1.98% | 99,235 |
| Feb 24, 2026 | $43.22 | $44.59 | $43.22 | $44.54 | +2.96% | 152,025 |
| Feb 23, 2026 | $43.81 | $43.87 | $42.80 | $43.26 | -2.77% | 94,621 |
| Feb 20, 2026 | $43.65 | $44.73 | $43.27 | $44.49 | +1.17% | 97,675 |
| Feb 19, 2026 | $43.28 | $44.19 | $42.06 | $43.98 | +1.74% | 141,994 |
| Feb 18, 2026 | $42.08 | $43.93 | $41.88 | $43.23 | +2.73% | 103,059 |
| Feb 17, 2026 | $43.17 | $43.17 | $41.92 | $42.08 | -1.67% | 33,652 |
| Feb 13, 2026 | $43.31 | $43.51 | $42.42 | $42.79 | -1.43% | 34,744 |
| Feb 12, 2026 | $44.05 | $44.44 | $43.03 | $43.41 | -0.41% | 38,197 |
| Feb 11, 2026 | $43.57 | $43.83 | $43.03 | $43.59 | +0.83% | 51,616 |
| Feb 10, 2026 | $42.44 | $43.38 | $42.44 | $43.23 | +1.34% | 47,013 |
| Feb 9, 2026 | $44.85 | $44.85 | $42.53 | $42.66 | -3.82% | 27,288 |
| Feb 6, 2026 | $43.00 | $44.59 | $41.96 | $44.35 | +1.46% | 125,902 |
| Feb 5, 2026 | $43.46 | $44.13 | $42.89 | $43.71 | +0.85% | 89,572 |
| Feb 4, 2026 | $41.79 | $43.44 | $41.79 | $43.35 | +4.87% | 49,335 |
| Feb 3, 2026 | $40.53 | $42.02 | $40.53 | $41.33 | +1.76% | 74,181 |
| Feb 2, 2026 | $39.80 | $40.87 | $39.49 | $40.62 | +3.25% | 42,861 |
| Jan 30, 2026 | $38.11 | $39.49 | $37.77 | $39.34 | +2.13% | 36,048 |
| Jan 29, 2026 | $38.61 | $38.89 | $38.11 | $38.52 | -0.22% | 55,107 |
| Jan 28, 2026 | $39.98 | $39.98 | $38.52 | $38.61 | -1.35% | 40,324 |
| Jan 27, 2026 | $39.84 | $39.84 | $39.03 | $39.13 | -0.96% | 19,774 |
| Jan 26, 2026 | $39.91 | $40.15 | $39.22 | $39.51 | -1.00% | 34,311 |
| Jan 23, 2026 | $40.38 | $40.51 | $39.78 | $39.91 | -2.51% | 34,218 |
| Jan 22, 2026 | $40.18 | $41.19 | $40.09 | $40.94 | +1.12% | 47,554 |
| Jan 21, 2026 | $39.33 | $40.55 | $39.33 | $40.49 | +2.95% | 79,774 |
| Jan 20, 2026 | $38.55 | $39.33 | $38.55 | $39.33 | +0.67% | 37,858 |
| Jan 16, 2026 | $39.31 | $39.35 | $38.85 | $39.07 | -1.13% | 30,985 |
| Jan 15, 2026 | $38.81 | $39.66 | $38.38 | $39.51 | +1.16% | 77,206 |
| Jan 14, 2026 | $38.57 | $39.09 | $38.29 | $39.06 | +1.05% | 56,106 |
| Jan 13, 2026 | $38.00 | $38.73 | $37.66 | $38.65 | +1.84% | 66,697 |
| Jan 12, 2026 | $37.77 | $38.18 | $37.77 | $37.95 | -0.09% | 21,387 |
| Jan 9, 2026 | $38.57 | $38.57 | $37.57 | $37.99 | -0.92% | 32,482 |
| Jan 8, 2026 | $36.91 | $38.49 | $36.91 | $38.34 | +3.21% | 28,806 |
| Jan 7, 2026 | $37.33 | $37.44 | $36.92 | $37.15 | -1.61% | 23,845 |
| Jan 6, 2026 | $36.87 | $37.77 | $36.87 | $37.75 | +1.52% | 29,818 |
| Jan 5, 2026 | $36.83 | $37.88 | $36.79 | $37.19 | +1.34% | 39,264 |
| Jan 2, 2026 | $36.77 | $37.17 | $35.97 | $36.69 | -2.17% | 30,015 |
| Dec 31, 2025 | $37.70 | $37.70 | $37.07 | $37.51 | -1.07% | 40,498 |
| Dec 30, 2025 | $38.45 | $38.45 | $37.87 | $37.91 | -1.68% | 22,779 |
| Dec 29, 2025 | $38.56 | $38.62 | $38.31 | $38.56 | +0.63% | 21,997 |
| Dec 26, 2025 | $38.33 | $38.49 | $38.05 | $38.32 | -1.10% | 29,382 |
| Dec 24, 2025 | $38.95 | $39.01 | $38.53 | $38.75 | -0.84% | 29,229 |
| Dec 23, 2025 | $38.37 | $39.21 | $38.21 | $39.07 | +1.23% | 44,910 |
| Dec 22, 2025 | $38.82 | $39.39 | $38.58 | $38.60 | -1.06% | 46,515 |
| Dec 19, 2025 | $38.45 | $39.23 | $38.19 | $39.01 | +1.09% | 114,892 |
| Dec 18, 2025 | $38.93 | $39.68 | $38.53 | $38.59 | -0.84% | 59,182 |
| Dec 17, 2025 | $38.77 | $39.31 | $38.47 | $38.92 | +0.26% | 61,527 |
| Dec 16, 2025 | $39.17 | $39.81 | $38.82 | $38.82 | -1.66% | 69,736 |
| Dec 15, 2025 | $39.72 | $39.97 | $39.40 | $39.47 | +0.46% | 67,758 |
| Dec 12, 2025 | $40.47 | $40.51 | $39.21 | $39.29 | -2.90% | 42,561 |
| Dec 11, 2025 | $40.25 | $41.02 | $40.00 | $40.47 | +1.34% | 74,005 |
| Dec 10, 2025 | $37.29 | $40.37 | $36.90 | $39.93 | +8.93% | 99,289 |
| Dec 9, 2025 | $36.56 | $36.73 | $36.42 | $36.66 | +0.88% | 46,029 |
| Dec 8, 2025 | $37.11 | $37.11 | $36.23 | $36.34 | -2.35% | 49,047 |
| Dec 5, 2025 | $37.07 | $37.35 | $36.85 | $37.21 | -0.21% | 36,237 |
| Dec 4, 2025 | $36.69 | $38.20 | $36.69 | $37.29 | +1.89% | 42,045 |
| Dec 3, 2025 | $35.17 | $36.65 | $34.77 | $36.60 | +4.55% | 57,541 |
| Dec 2, 2025 | $35.48 | $35.61 | $34.81 | $35.01 | -1.33% | 42,646 |
| Dec 1, 2025 | $35.76 | $35.80 | $35.43 | $35.48 | -0.28% | 22,210 |
| Nov 28, 2025 | $35.36 | $35.58 | $34.64 | $35.58 | +0.19% | 29,478 |
| Nov 26, 2025 | $35.02 | $35.65 | $34.73 | $35.51 | +0.78% | 45,171 |
| Nov 25, 2025 | $34.85 | $35.69 | $34.69 | $35.24 | +1.91% | 65,121 |
| Nov 24, 2025 | $34.70 | $34.85 | $34.21 | $34.58 | -0.33% | 62,427 |
| Nov 21, 2025 | $33.15 | $34.97 | $33.15 | $34.69 | +4.50% | 49,818 |
| Nov 20, 2025 | $33.43 | $33.43 | $32.77 | $33.20 | +0.73% | 33,654 |
| Nov 19, 2025 | $31.99 | $32.96 | $31.99 | $32.96 | +2.68% | 81,594 |
| Nov 18, 2025 | $32.02 | $32.72 | $32.00 | $32.10 | +0.44% | 74,313 |
| Nov 17, 2025 | $32.97 | $32.98 | $31.80 | $31.96 | -3.05% | 46,890 |
| Nov 14, 2025 | $33.37 | $33.37 | $32.64 | $32.97 | -1.49% | 33,802 |
| Nov 13, 2025 | $34.40 | $34.40 | $33.28 | $33.47 | -2.64% | 30,316 |
| Nov 12, 2025 | $34.26 | $34.77 | $34.26 | $34.37 | -0.25% | 23,841 |
| Nov 11, 2025 | $34.25 | $34.72 | $33.85 | $34.46 | +0.74% | 30,853 |
| Nov 10, 2025 | $34.05 | $34.51 | $33.63 | $34.21 | +1.32% | 44,020 |
| Nov 7, 2025 | $32.89 | $33.93 | $32.85 | $33.76 | +2.76% | 62,047 |
| Nov 6, 2025 | $32.75 | $33.21 | $32.64 | $32.85 | -0.30% | 61,614 |
| Nov 5, 2025 | $33.12 | $33.94 | $32.71 | $32.95 | -0.48% | 78,982 |
| Nov 4, 2025 | $32.98 | $33.48 | $32.74 | $33.11 | -0.90% | 134,724 |
| Nov 3, 2025 | $34.85 | $34.90 | $33.35 | $33.41 | -4.48% | 162,828 |
| Oct 31, 2025 | $35.42 | $35.86 | $34.82 | $34.98 | -2.02% | 40,125 |
| Oct 30, 2025 | $35.67 | $37.27 | $35.29 | $35.70 | -1.34% | 45,483 |
| Oct 29, 2025 | $36.11 | $36.79 | $35.35 | $36.19 | +1.02% | 37,911 |
| Oct 28, 2025 | $36.18 | $36.61 | $35.77 | $35.82 | -1.45% | 32,851 |
| Oct 27, 2025 | $37.15 | $37.60 | $36.34 | $36.35 | -1.87% | 40,020 |
| Oct 24, 2025 | $37.28 | $37.39 | $36.82 | $37.04 | -0.02% | 20,785 |
| Oct 23, 2025 | $37.67 | $37.80 | $36.89 | $37.05 | -1.45% | 39,211 |
| Oct 22, 2025 | $38.03 | $38.03 | $37.33 | $37.59 | -1.14% | 26,448 |
| Oct 21, 2025 | $37.49 | $38.07 | $37.40 | $38.03 | +0.96% | 23,991 |
| Oct 20, 2025 | $37.44 | $37.87 | $37.23 | $37.67 | – | 21,517 |
Seasonality
RUSHB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -0.2% | -0.5% | 1.2% | -2.1% | 3.1% | 8.4% | -0.8% | 2.3% | 2.6% | 4.6% | 5.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.9% | 9.6% | -0.2% | 13.2% | -10.7% | 17.9% | 1.6% | 0.0% | 4.3% | 5.2% | ||
| 2025 | 5.3% | -0.7% | -0.4% | 2.3% | -9.4% | 0.5% | 3.5% | 7.2% | -1.1% | -8.6% | 2.1% | 5.4% |
| 2024 | -10.8% | 7.1% | 5.7% | -23.2% | 3.7% | -7.2% | 20.5% | -0.1% | 1.9% | 1.3% | 17.8% | -4.5% |
| 2023 | 3.4% | 3.5% | -0.2% | -2.2% | -0.3% | 17.0% | 1.0% | 0.4% | -1.1% | -10.7% | 8.3% | 21.5% |
| 2022 | -6.0% | -3.0% | -1.3% | 0.2% | 2.6% | 0.2% | 9.4% | -6.3% | -5.4% | 11.9% | -0.8% | 6.2% |
| 2021 | 2.2% | -1.6% | 18.8% | -2.9% | -0.6% | -12.0% | 15.1% | -3.0% | 8.0% | 13.0% | -5.3% | 10.6% |
| 2020 | -2.9% | -5.2% | -27.2% | 15.7% | 4.1% | -2.6% | 11.6% | 5.4% | 6.0% | 6.5% | 8.5% | 11.5% |
| 2019 | 9.3% | 6.4% | 0.6% | 1.1% | -14.2% | 2.8% | 6.7% | -5.3% | 7.4% | 7.5% | 6.6% | 0.2% |
| 2018 | 5.4% | -21.7% | 1.4% | -3.6% | 8.9% | 3.6% | 2.5% | -1.3% | -10.0% | -9.6% | 7.6% | -8.0% |
| 2017 | -0.4% | 4.0% | -2.5% | 11.1% | -4.8% | 10.4% | 11.7% | -5.3% | 13.2% | 9.1% | -3.4% | 4.8% |