RUSH ENTERPRISES INC

Ticker: RUSHA CUSIP: 781846209 Class: Common Stock

MUHLENKAMP & CO INC's Holding History (CIK: 0001133219)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 375,519 Value ($000) $20,255 Avg Close $51.95 Range $45.67 - $59.83

Q3 2025

Shares 374,051 Value ($000) $20,000 Avg Close $55.65 Range $50.41 - $59.37

Q2 2025

Shares 373,783 Value ($000) $19,254 Avg Close $50.79 Range $47.06 - $56.39

Q1 2025

Shares 371,481 Value ($000) $19,841 Avg Close $57.35 Range $51.50 - $65.43

Q4 2024

Shares 371,978 Value ($000) $20,381 Avg Close $57.09 Range $49.52 - $65.15

Q3 2024

Shares 371,437 Value ($000) $19,623 Avg Close $49.60 Range $40.99 - $56.64

Q2 2024

Shares 371,384 Value ($000) $15,550 Avg Close $45.92 Range $41.51 - $53.78

Q1 2024

Shares 371,239 Value ($000) $19,869 Avg Close $47.27 Range $42.77 - $53.72

Q4 2023

Shares 367,713 Value ($000) $18,496 Avg Close $40.34 Range $34.68 - $50.42

Q3 2023

Shares 365,051 Value ($000) $14,905 Avg Close $41.32 Range $38.85 - $46.30

Q2 2023

Shares 239,731 Value ($000) $14,561 Avg Close $36.68 Range $33.37 - $41.32

Q4 2022

Shares 240,406 Value ($000) $12,568 Avg Close $33.16 Range $29.43 - $36.71

Q3 2022

Shares 240,406 Value ($000) $10,544 Avg Close $32.18 Range $28.48 - $35.33

Q2 2022

Shares 240,406 Value ($000) $11,588 Avg Close $33.41 Range $31.15 - $36.25

Q1 2022

Shares 240,406 Value ($000) $12,239 Avg Close $35.14 Range $31.56 - $40.59

Q4 2021

Shares 239,346 Value ($000) $13,317 Avg Close $34.94 Range $30.00 - $38.44

Q3 2021

Shares 317,711 Value ($000) $14,348 Avg Close $29.59 Range $27.30 - $32.51

Q2 2021

Shares 317,711 Value ($000) $13,738 Avg Close $31.99 Range $27.37 - $34.65

Q1 2021

Shares 317,711 Value ($000) $14,056 Avg Close $29.85 Range $26.14 - $34.61

Q4 2020

Shares 317,074 Value ($000) $13,133 Avg Close $25.63 Range $22.24 - $28.72

Q3 2020

Shares 192,686 Value ($000) $9,738 Avg Close $21.24 Range $17.64 - $23.10

Q2 2020

Shares 191,608 Value ($000) $7,944 Avg Close $16.66 Range $12.57 - $20.82

Q4 2019

Shares 249,989 Value ($000) $11,624 Avg Close $19.46 Range $15.47 - $21.90

Q3 2019

Shares 249,899 Value ($000) $9,641 Avg Close $16.64 Range $14.99 - $18.63

Q2 2019

Shares 249,899 Value ($000) $9,126 Avg Close $17.48 Range $15.43 - $20.44

Q1 2019

Shares 249,899 Value ($000) $10,448 Avg Close $17.71 Range $15.03 - $19.68

Q3 2018

Shares 252,012 Value ($000) $9,907 Avg Close $19.08 Range $17.21 - $20.54

Q2 2018

Shares 252,012 Value ($000) $10,932 Avg Close $18.98 Range $16.87 - $20.74

Q1 2018

Shares 252,012 Value ($000) $10,708 Avg Close $20.78 Range $17.59 - $24.62

Q4 2017

Shares 252,012 Value ($000) $12,805 Avg Close $21.72 Range $20.28 - $24.05

Q3 2017

Shares 252,012 Value ($000) $11,666 Avg Close $17.96 Range $16.28 - $20.89

Q2 2017

Shares 252,012 Value ($000) $9,370 Avg Close $16.01 Range $14.22 - $17.43

Q1 2017

Shares 252,012 Value ($000) $8,337 Avg Close $14.78 Range $13.49 - $16.06

Q4 2016

Shares 385,002 Value ($000) $12,282 Avg Close $12.37 Range $9.77 - $15.16

Q3 2016

Shares 385,002 Value ($000) $9,425 Avg Close $10.26 Range $9.15 - $11.15

Q2 2016

Shares 385,002 Value ($000) $8,297 Avg Close $8.86 Range $7.35 - $10.17

Q1 2016

Shares 385,002 Value ($000) $7,022 Avg Close $8.06 Range $6.31 - $9.87

Q4 2015

Shares 385,002 Value ($000) $8,428 Avg Close $10.64 Range $8.46 - $12.20

Q3 2015

Shares 385,002 Value ($000) $9,317 Avg Close $11.15 Range $10.04 - $12.00

Q2 2015

Shares 385,002 Value ($000) $10,091 Avg Close $12.02 Range $11.36 - $12.77

Q1 2015

Shares 385,002 Value ($000) $10,534 Avg Close $12.65 Range $11.53 - $14.48

Q4 2014

Shares 385,002 Value ($000) $12,339 Avg Close $15.33 Range $13.65 - $17.01

Q3 2014

Shares 385,002 Value ($000) $12,878 Avg Close $15.69 Range $14.67 - $16.66

Q2 2014

Shares 385,002 Value ($000) $13,348 Avg Close $14.77 Range $13.86 - $16.07

Q1 2014

Shares 385,002 Value ($000) $12,505 Avg Close $12.91 Range $11.70 - $14.53

Q4 2013

Shares 385,002 Value ($000) $11,415 Avg Close $12.63 Range $11.32 - $13.50

Q3 2013

Shares 385,002 Value ($000) $10,206 Avg Close $11.47 Range $9.94 - $12.38

Q2 2013

Shares 385,002 Value ($000) $9,529 Avg Close $11.00 Range $9.70 - $12.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	375,519	$20,255	$51.95	$45.67 - $59.83
Q3 2025	374,051	$20,000	$55.65	$50.41 - $59.37
Q2 2025	373,783	$19,254	$50.79	$47.06 - $56.39
Q1 2025	371,481	$19,841	$57.35	$51.50 - $65.43
Q4 2024	371,978	$20,381	$57.09	$49.52 - $65.15
Q3 2024	371,437	$19,623	$49.60	$40.99 - $56.64
Q2 2024	371,384	$15,550	$45.92	$41.51 - $53.78
Q1 2024	371,239	$19,869	$47.27	$42.77 - $53.72
Q4 2023	367,713	$18,496	$40.34	$34.68 - $50.42
Q3 2023	365,051	$14,905	$41.32	$38.85 - $46.30
Q2 2023	239,731	$14,561	$36.68	$33.37 - $41.32
Q4 2022	240,406	$12,568	$33.16	$29.43 - $36.71
Q3 2022	240,406	$10,544	$32.18	$28.48 - $35.33
Q2 2022	240,406	$11,588	$33.41	$31.15 - $36.25
Q1 2022	240,406	$12,239	$35.14	$31.56 - $40.59
Q4 2021	239,346	$13,317	$34.94	$30.00 - $38.44
Q3 2021	317,711	$14,348	$29.59	$27.30 - $32.51
Q2 2021	317,711	$13,738	$31.99	$27.37 - $34.65
Q1 2021	317,711	$14,056	$29.85	$26.14 - $34.61
Q4 2020	317,074	$13,133	$25.63	$22.24 - $28.72
Q3 2020	192,686	$9,738	$21.24	$17.64 - $23.10
Q2 2020	191,608	$7,944	$16.66	$12.57 - $20.82
Q4 2019	249,989	$11,624	$19.46	$15.47 - $21.90
Q3 2019	249,899	$9,641	$16.64	$14.99 - $18.63
Q2 2019	249,899	$9,126	$17.48	$15.43 - $20.44
Q1 2019	249,899	$10,448	$17.71	$15.03 - $19.68
Q3 2018	252,012	$9,907	$19.08	$17.21 - $20.54
Q2 2018	252,012	$10,932	$18.98	$16.87 - $20.74
Q1 2018	252,012	$10,708	$20.78	$17.59 - $24.62
Q4 2017	252,012	$12,805	$21.72	$20.28 - $24.05
Q3 2017	252,012	$11,666	$17.96	$16.28 - $20.89
Q2 2017	252,012	$9,370	$16.01	$14.22 - $17.43
Q1 2017	252,012	$8,337	$14.78	$13.49 - $16.06
Q4 2016	385,002	$12,282	$12.37	$9.77 - $15.16
Q3 2016	385,002	$9,425	$10.26	$9.15 - $11.15
Q2 2016	385,002	$8,297	$8.86	$7.35 - $10.17
Q1 2016	385,002	$7,022	$8.06	$6.31 - $9.87
Q4 2015	385,002	$8,428	$10.64	$8.46 - $12.20
Q3 2015	385,002	$9,317	$11.15	$10.04 - $12.00
Q2 2015	385,002	$10,091	$12.02	$11.36 - $12.77
Q1 2015	385,002	$10,534	$12.65	$11.53 - $14.48
Q4 2014	385,002	$12,339	$15.33	$13.65 - $17.01
Q3 2014	385,002	$12,878	$15.69	$14.67 - $16.66
Q2 2014	385,002	$13,348	$14.77	$13.86 - $16.07
Q1 2014	385,002	$12,505	$12.91	$11.70 - $14.53
Q4 2013	385,002	$11,415	$12.63	$11.32 - $13.50
Q3 2013	385,002	$10,206	$11.47	$9.94 - $12.38
Q2 2013	385,002	$9,529	$11.00	$9.70 - $12.51