Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.98 | 6.07 | 5.87 | 6.06 | 6.06 | 724,100 |
| 25 Apr 2024 | 5.80 | 5.97 | 5.71 | 5.95 | 5.95 | 792,200 |
| 24 Apr 2024 | 6.09 | 6.21 | 5.92 | 5.93 | 5.93 | 1,097,000 |
| 23 Apr 2024 | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | 679,300 |
| 22 Apr 2024 | 6.04 | 6.12 | 5.88 | 6.11 | 6.11 | 1,242,200 |
| 19 Apr 2024 | 6.42 | 6.47 | 5.91 | 5.98 | 5.98 | 1,270,800 |
| 18 Apr 2024 | 6.33 | 6.43 | 6.15 | 6.15 | 6.15 | 854,700 |
| 17 Apr 2024 | 6.53 | 6.58 | 6.29 | 6.33 | 6.33 | 892,600 |
| 16 Apr 2024 | 6.49 | 6.55 | 6.39 | 6.48 | 6.48 | 586,200 |
| 15 Apr 2024 | 6.74 | 6.76 | 6.46 | 6.54 | 6.54 | 966,600 |
| 12 Apr 2024 | 6.78 | 6.89 | 6.55 | 6.69 | 6.69 | 724,500 |
| 11 Apr 2024 | 6.82 | 6.89 | 6.71 | 6.86 | 6.86 | 553,300 |
| 10 Apr 2024 | 7.01 | 7.12 | 6.70 | 6.79 | 6.79 | 1,198,800 |
| 09 Apr 2024 | 7.08 | 7.19 | 7.01 | 7.19 | 7.19 | 706,900 |
| 08 Apr 2024 | 7.07 | 7.14 | 6.90 | 7.08 | 7.08 | 1,854,400 |
| 05 Apr 2024 | 6.80 | 7.07 | 6.80 | 7.03 | 7.03 | 2,261,800 |
| 04 Apr 2024 | 7.00 | 7.10 | 6.73 | 6.83 | 6.83 | 1,471,900 |
| 03 Apr 2024 | 6.67 | 6.95 | 6.66 | 6.85 | 6.85 | 1,019,500 |
| 02 Apr 2024 | 6.67 | 6.82 | 6.52 | 6.73 | 6.73 | 1,018,200 |
| 01 Apr 2024 | 6.48 | 6.86 | 6.48 | 6.80 | 6.80 | 2,011,000 |
| 28 Mar 2024 | 6.46 | 6.56 | 6.36 | 6.51 | 6.51 | 912,500 |
| 27 Mar 2024 | 6.50 | 6.59 | 6.23 | 6.46 | 6.46 | 1,355,900 |
| 26 Mar 2024 | 6.54 | 6.60 | 6.33 | 6.45 | 6.45 | 1,221,100 |
| 25 Mar 2024 | 6.58 | 6.60 | 6.32 | 6.41 | 6.41 | 1,379,300 |
| 22 Mar 2024 | 6.43 | 6.78 | 6.43 | 6.56 | 6.56 | 4,439,800 |
| 21 Mar 2024 | 6.22 | 7.00 | 6.00 | 6.39 | 6.39 | 3,697,900 |
| 20 Mar 2024 | 5.81 | 6.12 | 5.80 | 6.12 | 6.12 | 1,923,700 |
| 19 Mar 2024 | 5.87 | 5.94 | 5.76 | 5.84 | 5.84 | 1,045,200 |
| 18 Mar 2024 | 5.89 | 5.92 | 5.70 | 5.90 | 5.90 | 768,500 |
| 15 Mar 2024 | 5.74 | 5.97 | 5.72 | 5.79 | 5.79 | 905,400 |
| 14 Mar 2024 | 5.94 | 5.95 | 5.76 | 5.81 | 5.81 | 786,000 |
| 13 Mar 2024 | 5.93 | 6.09 | 5.84 | 5.93 | 5.93 | 957,100 |
| 12 Mar 2024 | 5.85 | 6.10 | 5.74 | 5.90 | 5.90 | 1,236,700 |
| 11 Mar 2024 | 5.87 | 5.99 | 5.71 | 5.79 | 5.79 | 1,413,100 |
| 08 Mar 2024 | 6.00 | 6.22 | 5.67 | 5.82 | 5.82 | 3,065,700 |
| 07 Mar 2024 | 7.16 | 7.31 | 5.97 | 6.26 | 6.26 | 8,025,300 |
| 06 Mar 2024 | 5.38 | 5.47 | 5.22 | 5.39 | 5.39 | 1,438,600 |
| 05 Mar 2024 | 5.58 | 5.60 | 5.26 | 5.28 | 5.28 | 970,300 |
| 04 Mar 2024 | 5.70 | 5.78 | 5.46 | 5.66 | 5.66 | 1,433,800 |
| 01 Mar 2024 | 5.92 | 5.92 | 5.68 | 5.84 | 5.84 | 507,000 |
| 29 Feb 2024 | 5.68 | 5.92 | 5.68 | 5.85 | 5.85 | 597,700 |
| 28 Feb 2024 | 5.46 | 5.68 | 5.45 | 5.57 | 5.57 | 360,600 |
| 27 Feb 2024 | 5.57 | 5.64 | 5.50 | 5.52 | 5.52 | 425,100 |
| 26 Feb 2024 | 5.44 | 5.56 | 5.39 | 5.51 | 5.51 | 561,800 |
| 23 Feb 2024 | 5.55 | 5.57 | 5.41 | 5.46 | 5.46 | 552,400 |
| 22 Feb 2024 | 5.58 | 5.58 | 5.31 | 5.50 | 5.50 | 732,500 |
| 21 Feb 2024 | 5.55 | 5.63 | 5.48 | 5.50 | 5.50 | 410,700 |
| 20 Feb 2024 | 5.84 | 5.88 | 5.55 | 5.60 | 5.60 | 1,049,100 |
| 16 Feb 2024 | 5.73 | 5.95 | 5.66 | 5.94 | 5.94 | 784,100 |
| 15 Feb 2024 | 5.84 | 5.96 | 5.66 | 5.87 | 5.87 | 825,600 |
| 14 Feb 2024 | 5.70 | 5.86 | 5.66 | 5.78 | 5.78 | 458,700 |
| 13 Feb 2024 | 5.61 | 5.86 | 5.46 | 5.63 | 5.63 | 977,300 |
| 12 Feb 2024 | 5.89 | 6.01 | 5.79 | 5.88 | 5.88 | 926,500 |
| 09 Feb 2024 | 5.88 | 5.99 | 5.83 | 5.92 | 5.92 | 580,900 |
| 08 Feb 2024 | 5.67 | 5.92 | 5.66 | 5.90 | 5.90 | 1,039,000 |
| 07 Feb 2024 | 5.51 | 5.61 | 5.34 | 5.55 | 5.55 | 845,400 |
| 06 Feb 2024 | 5.41 | 5.64 | 5.38 | 5.53 | 5.53 | 837,200 |
| 05 Feb 2024 | 5.39 | 5.46 | 5.30 | 5.40 | 5.40 | 808,600 |
| 02 Feb 2024 | 5.22 | 5.52 | 5.17 | 5.46 | 5.46 | 720,100 |
| 01 Feb 2024 | 5.27 | 5.39 | 5.22 | 5.31 | 5.31 | 437,400 |
| 31 Jan 2024 | 5.18 | 5.38 | 5.13 | 5.21 | 5.21 | 572,400 |
| 30 Jan 2024 | 5.36 | 5.48 | 5.11 | 5.23 | 5.23 | 1,039,100 |
| 29 Jan 2024 | 5.41 | 5.46 | 5.26 | 5.43 | 5.43 | 684,800 |
| 26 Jan 2024 | 5.39 | 5.52 | 5.30 | 5.40 | 5.40 | 1,111,400 |
| 25 Jan 2024 | 5.42 | 5.45 | 5.18 | 5.36 | 5.36 | 1,267,800 |
| 24 Jan 2024 | 5.36 | 5.45 | 5.22 | 5.33 | 5.33 | 1,108,400 |
| 23 Jan 2024 | 5.13 | 5.36 | 4.99 | 5.27 | 5.27 | 1,432,500 |
| 22 Jan 2024 | 5.15 | 5.35 | 4.99 | 5.04 | 5.04 | 2,377,800 |
| 19 Jan 2024 | 4.86 | 5.05 | 4.72 | 5.01 | 5.01 | 2,015,200 |
| 18 Jan 2024 | 4.55 | 4.91 | 4.45 | 4.86 | 4.86 | 2,440,400 |
| 17 Jan 2024 | 3.85 | 4.53 | 3.85 | 4.52 | 4.52 | 2,797,500 |
| 16 Jan 2024 | 3.60 | 3.99 | 3.56 | 3.96 | 3.96 | 1,401,400 |
| 12 Jan 2024 | 3.70 | 3.81 | 3.61 | 3.69 | 3.69 | 395,900 |
| 11 Jan 2024 | 3.79 | 3.80 | 3.64 | 3.74 | 3.74 | 539,600 |
| 10 Jan 2024 | 3.93 | 3.97 | 3.76 | 3.82 | 3.82 | 444,700 |
| 09 Jan 2024 | 3.86 | 3.96 | 3.77 | 3.92 | 3.92 | 579,400 |
| 08 Jan 2024 | 3.85 | 3.93 | 3.77 | 3.93 | 3.93 | 671,200 |
| 05 Jan 2024 | 3.91 | 3.92 | 3.80 | 3.80 | 3.80 | 611,400 |
| 04 Jan 2024 | 3.93 | 3.99 | 3.76 | 3.96 | 3.96 | 486,500 |
| 03 Jan 2024 | 4.13 | 4.13 | 3.91 | 3.91 | 3.91 | 752,400 |
| 02 Jan 2024 | 4.41 | 4.45 | 4.09 | 4.21 | 4.21 | 681,500 |
| 29 Dec 2023 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | 574,400 |
| 28 Dec 2023 | 4.69 | 4.80 | 4.49 | 4.57 | 4.57 | 815,200 |
| 27 Dec 2023 | 4.45 | 4.76 | 4.34 | 4.75 | 4.75 | 722,100 |
| 26 Dec 2023 | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | 394,100 |
| 22 Dec 2023 | 4.40 | 4.44 | 4.12 | 4.29 | 4.29 | 3,246,100 |
| 21 Dec 2023 | 4.35 | 4.43 | 4.27 | 4.42 | 4.42 | 274,400 |
| 20 Dec 2023 | 4.34 | 4.54 | 4.26 | 4.29 | 4.29 | 342,200 |
| 19 Dec 2023 | 4.23 | 4.37 | 4.18 | 4.35 | 4.35 | 479,200 |
| 18 Dec 2023 | 4.17 | 4.25 | 4.09 | 4.13 | 4.13 | 467,400 |
| 15 Dec 2023 | 4.35 | 4.39 | 4.12 | 4.19 | 4.19 | 895,100 |
| 14 Dec 2023 | 4.32 | 4.50 | 4.20 | 4.28 | 4.28 | 536,200 |
| 13 Dec 2023 | 4.03 | 4.24 | 3.97 | 4.23 | 4.23 | 530,800 |
| 12 Dec 2023 | 3.99 | 4.05 | 3.93 | 4.02 | 4.02 | 239,300 |
| 11 Dec 2023 | 4.06 | 4.20 | 4.00 | 4.01 | 4.01 | 441,700 |
| 08 Dec 2023 | 3.84 | 4.07 | 3.78 | 4.06 | 4.06 | 542,500 |
| 07 Dec 2023 | 3.97 | 4.00 | 3.86 | 3.86 | 3.86 | 402,700 |
| 06 Dec 2023 | 4.01 | 4.10 | 3.91 | 3.95 | 3.95 | 689,300 |
| 05 Dec 2023 | 4.21 | 4.21 | 3.95 | 4.01 | 4.01 | 678,900 |
| 04 Dec 2023 | 4.38 | 4.43 | 4.22 | 4.31 | 4.31 | 422,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.