Skip to main content

Rush Street Interactive Inc (NY: RSI )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.610 4.695 4.440 4.620 738,065 +0.03(+0.65%)
Sep 28, 2023 4.920 4.970 4.400 4.590 1,118,684 -0.34(-6.90%)
Sep 27, 2023 4.860 4.980 4.780 4.930 440,943 +0.17(+3.57%)
Sep 26, 2023 4.830 4.940 4.750 4.760 428,622 -0.11(-2.26%)
Sep 25, 2023 4.670 4.910 4.780 4.870 820,879 +0.12(+2.53%)
Sep 22, 2023 4.740 4.790 4.670 4.750 573,720 +0.03(+0.64%)
Sep 21, 2023 4.700 4.790 4.590 4.720 485,393 -0.07(-1.46%)
Sep 20, 2023 4.890 4.990 4.790 4.790 294,090 -0.07(-1.44%)
Sep 19, 2023 5.000 5.030 4.830 4.860 416,286 -0.18(-3.57%)
Sep 18, 2023 5.160 5.250 5.020 5.040 284,452 -0.12(-2.33%)
Sep 15, 2023 5.320 5.350 5.110 5.160 618,233 -0.16(-3.01%)
Sep 14, 2023 5.280 5.380 5.260 5.320 436,451 +0.09(+1.72%)
Sep 13, 2023 5.330 5.330 5.041 5.230 583,225 -0.12(-2.24%)
Sep 12, 2023 5.140 5.470 5.140 5.350 648,136 +0.18(+3.48%)
Sep 11, 2023 5.340 5.390 5.110 5.170 780,654 -0.12(-2.27%)
Sep 08, 2023 5.330 5.480 5.110 5.290 1,212,787 +0.15(+2.92%)
Sep 07, 2023 4.900 5.150 4.710 5.140 1,248,480 +0.30(+6.20%)
Sep 06, 2023 4.520 4.870 4.490 4.840 1,087,539 +0.32(+7.08%)
Sep 05, 2023 4.580 4.600 4.460 4.520 620,714 -0.09(-1.95%)
Sep 01, 2023 4.630 4.750 4.600 4.610 395,662 +0.01(+0.22%)
Aug 31, 2023 4.610 4.670 4.545 4.600 474,007 +0.00(+0.00%)
Aug 30, 2023 4.650 4.760 4.560 4.600 611,855 -0.09(-1.92%)
Aug 29, 2023 4.580 4.780 4.520 4.690 505,052 +0.09(+1.96%)
Aug 28, 2023 4.260 4.620 4.210 4.600 713,535 +0.38(+9.00%)
Aug 25, 2023 4.170 4.280 4.130 4.220 299,357 +0.06(+1.44%)
Aug 24, 2023 4.150 4.180 4.050 4.160 546,709 +0.00(+0.00%)
Aug 23, 2023 4.020 4.160 3.965 4.160 365,390 +0.16(+4.00%)
Aug 22, 2023 4.040 4.100 3.970 4.000 456,131 +0.01(+0.25%)
Aug 21, 2023 3.990 4.020 3.820 3.990 588,201 -0.03(-0.75%)
Aug 18, 2023 3.980 4.115 3.920 4.020 567,718 -0.02(-0.50%)
Aug 17, 2023 4.300 4.380 3.985 4.040 907,819 -0.26(-6.05%)
Aug 16, 2023 4.600 4.730 4.300 4.300 1,103,285 -0.29(-6.32%)
Aug 15, 2023 4.440 4.725 4.400 4.590 2,786,230 +0.12(+2.68%)
Aug 14, 2023 4.130 4.490 4.030 4.470 1,463,397 +0.25(+5.92%)
Aug 11, 2023 4.130 4.260 4.060 4.220 437,626 +0.06(+1.44%)
Aug 10, 2023 4.050 4.290 4.030 4.160 1,249,069 +0.16(+4.00%)
Aug 09, 2023 4.260 4.370 3.971 4.000 484,754 -0.28(-6.54%)
Aug 08, 2023 4.080 4.310 4.080 4.280 916,470 +0.06(+1.42%)
Aug 07, 2023 4.350 4.420 4.020 4.220 606,231 -0.05(-1.17%)
Aug 04, 2023 4.450 4.500 4.250 4.270 687,737 -0.18(-4.04%)
Aug 03, 2023 4.000 4.730 3.860 4.450 2,466,604 +0.74(+19.95%)
Aug 02, 2023 3.810 3.810 3.665 3.710 492,695 -0.14(-3.64%)
Aug 01, 2023 3.830 3.860 3.720 3.850 626,473 +0.02(+0.52%)
Jul 31, 2023 3.800 3.990 3.780 3.830 798,901 +0.05(+1.32%)
Jul 28, 2023 3.620 3.815 3.620 3.780 423,504 +0.22(+6.18%)
Jul 27, 2023 3.710 3.820 3.499 3.560 1,120,180 -0.07(-1.93%)
Jul 26, 2023 3.390 3.685 3.390 3.630 807,781 +0.23(+6.76%)
Jul 25, 2023 3.400 3.500 3.390 3.400 272,228 -0.02(-0.58%)
Jul 24, 2023 3.380 3.500 3.330 3.420 407,409 +0.06(+1.79%)
Jul 21, 2023 3.560 3.580 3.360 3.360 1,109,696 -0.16(-4.55%)
Jul 20, 2023 3.570 3.595 3.519 3.520 316,277 -0.04(-1.12%)
Jul 19, 2023 3.600 3.655 3.520 3.560 281,715 -0.01(-0.28%)
Jul 18, 2023 3.360 3.590 3.360 3.570 343,724 +0.20(+5.93%)
Jul 17, 2023 3.500 3.525 3.355 3.370 430,744 -0.22(-6.13%)
Jul 14, 2023 3.810 3.810 3.580 3.590 313,108 -0.22(-5.77%)
Jul 13, 2023 3.780 3.810 3.685 3.810 607,667 +0.10(+2.70%)
Jul 12, 2023 3.730 3.800 3.640 3.710 633,471 +0.07(+1.92%)
Jul 11, 2023 3.470 3.640 3.460 3.640 695,270 +0.20(+5.81%)
Jul 10, 2023 3.070 3.490 3.070 3.440 1,140,191 +0.38(+12.42%)
Jul 07, 2023 3.010 3.095 2.980 3.060 573,708 +0.07(+2.34%)
Jul 06, 2023 3.000 3.025 2.899 2.990 504,953 -0.03(-0.99%)
Jul 05, 2023 3.150 3.150 3.005 3.020 595,767 -0.17(-5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.