Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.1050	0.1100	0.1000	0.1050	313,000	+0.00(+0.00%)
Oct 20, 2025	0.1000	0.1100	0.1000	0.1050	324,000	+0.00(+0.00%)
Oct 17, 2025	0.1100	0.1150	0.1050	0.1050	78,764	+0.00(+0.00%)
Oct 16, 2025	0.1000	0.1200	0.1000	0.1050	190,064	+0.00(+5.00%)
Oct 15, 2025	0.1050	0.1050	0.1000	0.1000	159,500	-0.01(-9.09%)
Oct 14, 2025	0.1100	0.1150	0.1100	0.1100	16,000	-0.01(-4.35%)
Oct 10, 2025				0.1150	0	+0.03(+27.78%)
Oct 09, 2025	0.0950	0.1000	0.0900	0.0900	309,000	-0.01(-10.00%)
Oct 08, 2025	0.1000	0.1000	0.1000	0.1000	700	+0.00(+0.00%)
Oct 07, 2025	0.1000	0.1000	0.0950	0.1000	66,500	+0.00(+0.00%)
Oct 06, 2025	0.1050	0.1100	0.0950	0.1000	57,450	-0.00(-4.76%)
Oct 03, 2025	0.1050	0.1050	0.1050	0.1050	5,000	+0.00(+5.00%)
Oct 02, 2025	0.0950	0.1000	0.0950	0.1000	138,350	+0.00(+0.00%)
Oct 01, 2025	0.1000	0.1050	0.1000	0.1000	128,000	+0.01(+5.26%)
Sep 30, 2025	0.0950	0.0950	0.0900	0.0950	351,410	-0.01(-5.00%)
Sep 29, 2025	0.1000	0.1000	0.1000	0.1000	259,601	+0.00(+0.00%)
Sep 26, 2025	0.1150	0.1150	0.0950	0.1000	218,734	-0.02(-16.67%)
Sep 25, 2025	0.1250	0.1250	0.1200	0.1200	15,984	+0.01(+9.09%)
Sep 24, 2025	0.1200	0.1250	0.1100	0.1100	105,700	-0.01(-8.33%)
Sep 23, 2025	0.1250	0.1300	0.1200	0.1200	29,000	-0.01(-7.69%)
Sep 22, 2025	0.1250	0.1300	0.1200	0.1300	275,419	+0.01(+8.33%)
Sep 19, 2025	0.1200	0.1200	0.1180	0.1200	40,000	+0.00(+4.35%)
Sep 18, 2025	0.1150	0.1150	0.1150	0.1150	66,500	-0.00(-2.54%)
Sep 17, 2025	0.1200	0.1250	0.1150	0.1180	114,715	+0.00(+2.61%)
Sep 16, 2025	0.1350	0.1700	0.1050	0.1150	1,043,155	+0.00(+0.00%)
Sep 15, 2025	0.1400	0.1400	0.1150	0.1150	63,600	-0.00(-4.17%)
Sep 12, 2025	0.0950	0.1300	0.0950	0.1200	109,549	+0.02(+20.00%)
Sep 11, 2025	0.0950	0.1000	0.0950	0.1000	20,800	+0.01(+5.26%)
Sep 10, 2025	0.1050	0.1100	0.0950	0.0950	22,700	-0.01(-13.64%)
Sep 09, 2025	0.1250	0.1250	0.0950	0.1100	71,800	+0.01(+15.79%)
Sep 08, 2025	0.0900	0.1000	0.0900	0.0950	62,952	+0.01(+5.56%)
Sep 05, 2025	0.0900	0.0900	0.0900	0.0900	2,000	+0.00(+0.00%)
Sep 03, 2025				0.0900	0	+0.00(+0.00%)
Sep 02, 2025	0.0900	0.0900	0.0900	0.0900	15,080	+0.00(+5.88%)
Aug 27, 2025				0.0850	0	+0.00(+0.00%)
Aug 26, 2025	0.0750	0.0850	0.0750	0.0850	45,000	+0.01(+6.25%)
Aug 25, 2025	0.0750	0.0800	0.0700	0.0800	20,000	+0.01(+14.29%)
Aug 22, 2025	0.0700	0.0700	0.0700	0.0700	51,400	+0.00(+0.00%)
Aug 21, 2025	0.0700	0.0700	0.0700	0.0700	15,000	-0.00(-6.67%)
Aug 20, 2025	0.0700	0.0750	0.0700	0.0750	289,150	+0.00(+7.14%)
Aug 19, 2025	0.0750	0.0800	0.0700	0.0700	289,601	-0.00(-6.67%)
Aug 18, 2025	0.0750	0.0750	0.0750	0.0750	34,000	+0.00(+0.00%)
Aug 15, 2025	0.0700	0.0750	0.0700	0.0750	93,700	+0.00(+0.00%)
Aug 14, 2025	0.0700	0.0750	0.0700	0.0750	71,000	+0.00(+7.14%)
Aug 13, 2025	0.0700	0.0700	0.0700	0.0700	9,750	+0.00(+0.00%)
Aug 12, 2025	0.0700	0.0700	0.0700	0.0700	6,000	+0.00(+0.00%)
Aug 11, 2025	0.0700	0.0700	0.0700	0.0700	23,575	-0.00(-6.67%)
Aug 08, 2025	0.0750	0.0750	0.0750	0.0750	4,120	+0.00(+0.00%)
Aug 07, 2025	0.0750	0.0750	0.0750	0.0750	5,000	+0.00(+0.00%)
Aug 06, 2025	0.0750	0.0750	0.0750	0.0750	4,751	+0.00(+0.00%)
Aug 05, 2025	0.0750	0.0800	0.0750	0.0750	89,000	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(TSV:RUSH)

Historical Prices

Starting at $3.75/week.

Subscribe Today