Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Street Interactive Inc (NY: RSI )

8.440 -0.150 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.700 3.850 3.660 3.680 673,127 -0.09(-2.39%)
Sep 29, 2022 3.990 4.010 3.750 3.770 636,339 -0.32(-7.82%)
Sep 28, 2022 3.960 4.130 3.960 4.090 691,596 +0.14(+3.54%)
Sep 27, 2022 4.090 4.170 3.940 3.950 736,078 -0.04(-1.00%)
Sep 26, 2022 4.030 4.340 3.970 3.990 729,829 -0.08(-1.97%)
Sep 23, 2022 4.190 4.230 3.965 4.070 1,032,673 -0.23(-5.35%)
Sep 22, 2022 4.680 4.720 4.250 4.300 487,607 -0.43(-9.09%)
Sep 21, 2022 4.960 5.025 4.700 4.730 383,838 -0.18(-3.67%)
Sep 20, 2022 5.070 5.190 4.900 4.910 284,962 -0.23(-4.47%)
Sep 19, 2022 5.020 5.190 5.020 5.140 258,075 +0.04(+0.78%)
Sep 16, 2022 5.260 5.270 5.050 5.100 472,212 -0.30(-5.56%)
Sep 15, 2022 5.160 5.460 5.160 5.400 411,545 +0.21(+4.05%)
Sep 14, 2022 5.060 5.210 4.910 5.190 507,024 +0.17(+3.39%)
Sep 13, 2022 5.130 5.290 4.940 5.020 508,822 -0.44(-8.06%)
Sep 12, 2022 5.380 5.490 5.250 5.460 371,327 +0.11(+2.06%)
Sep 09, 2022 5.180 5.460 5.140 5.350 515,927 +0.24(+4.70%)
Sep 08, 2022 4.880 5.155 4.790 5.110 859,728 +0.20(+4.07%)
Sep 07, 2022 4.880 4.960 4.770 4.910 609,172 +0.00(+0.00%)
Sep 06, 2022 4.920 4.980 4.780 4.910 396,957 -0.02(-0.41%)
Sep 02, 2022 5.080 5.080 4.880 4.930 482,921 -0.06(-1.20%)
Sep 01, 2022 4.890 5.010 4.800 4.990 685,652 +0.15(+3.10%)
Aug 31, 2022 4.980 5.060 4.755 4.840 510,528 -0.01(-0.21%)
Aug 30, 2022 5.260 5.290 4.750 4.850 781,650 -0.34(-6.55%)
Aug 29, 2022 5.150 5.230 5.100 5.190 429,237 -0.05(-0.95%)
Aug 26, 2022 5.430 5.470 5.190 5.240 437,308 -0.18(-3.32%)
Aug 25, 2022 5.300 5.450 5.220 5.420 421,996 +0.22(+4.23%)
Aug 24, 2022 5.160 5.290 5.120 5.200 298,016 +0.06(+1.17%)
Aug 23, 2022 5.100 5.290 5.100 5.140 252,197 +0.04(+0.78%)
Aug 22, 2022 5.300 5.300 5.005 5.100 572,275 -0.35(-6.42%)
Aug 19, 2022 5.760 5.800 5.440 5.450 497,383 -0.45(-7.63%)
Aug 18, 2022 5.880 5.940 5.720 5.900 591,732 +0.03(+0.51%)
Aug 17, 2022 6.430 6.470 5.820 5.870 900,907 -0.64(-9.83%)
Aug 16, 2022 6.200 6.520 6.050 6.510 676,288 +0.22(+3.50%)
Aug 15, 2022 6.360 6.490 6.090 6.290 935,017 -0.07(-1.10%)
Aug 12, 2022 6.300 6.450 6.242 6.360 929,513 +0.10(+1.60%)
Aug 11, 2022 5.860 6.300 5.860 6.260 1,302,824 +0.46(+7.93%)
Aug 10, 2022 5.740 5.870 5.620 5.800 592,483 +0.28(+5.07%)
Aug 09, 2022 5.850 5.850 5.405 5.520 788,194 -0.39(-6.60%)
Aug 08, 2022 5.950 6.310 5.890 5.910 783,718 +0.02(+0.34%)
Aug 05, 2022 6.040 6.060 5.620 5.890 732,285 -0.30(-4.85%)
Aug 04, 2022 6.140 6.320 6.080 6.190 409,294 +0.06(+0.98%)
Aug 03, 2022 5.980 6.240 5.925 6.130 505,488 +0.24(+4.07%)
Aug 02, 2022 5.450 5.960 5.450 5.890 425,297 +0.40(+7.29%)
Aug 01, 2022 5.520 5.610 5.350 5.490 449,451 -0.05(-0.90%)
Jul 29, 2022 5.580 5.580 5.370 5.540 485,409 -0.15(-2.64%)
Jul 28, 2022 5.600 5.700 5.480 5.690 290,279 +0.10(+1.79%)
Jul 27, 2022 5.380 5.610 5.280 5.590 401,346 +0.34(+6.48%)
Jul 26, 2022 5.380 5.380 5.150 5.250 389,202 -0.20(-3.67%)
Jul 25, 2022 5.560 5.625 5.235 5.450 778,475 -0.19(-3.37%)
Jul 22, 2022 5.970 5.970 5.635 5.640 918,739 -0.32(-5.37%)
Jul 21, 2022 5.640 5.970 5.550 5.960 1,111,330 +0.25(+4.38%)
Jul 20, 2022 5.590 5.900 5.570 5.710 979,444 +0.06(+1.06%)
Jul 19, 2022 5.510 5.710 5.485 5.650 505,251 +0.28(+5.21%)
Jul 18, 2022 5.500 5.590 5.345 5.370 755,492 -0.09(-1.65%)
Jul 15, 2022 5.190 5.460 5.095 5.460 474,537 +0.44(+8.76%)
Jul 14, 2022 5.120 5.190 5.010 5.020 504,530 -0.20(-3.83%)
Jul 13, 2022 5.090 5.240 5.000 5.220 342,644 -0.01(-0.19%)
Jul 12, 2022 5.300 5.450 5.220 5.230 483,163 -0.06(-1.13%)
Jul 11, 2022 5.430 5.500 5.290 5.290 938,429 -0.22(-3.99%)
Jul 08, 2022 5.490 5.630 5.390 5.510 670,293 -0.08(-1.43%)
Jul 07, 2022 5.320 5.600 5.290 5.590 532,737 +0.24(+4.49%)
Jul 06, 2022 5.460 5.550 5.160 5.350 834,070 -0.10(-1.83%)
Jul 05, 2022 4.750 5.450 4.650 5.450 1,202,039 +0.63(+13.07%)
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.