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 (%)
May 08, 2023 3.380 3.380 3.180 3.220 350,163 -0.07(-2.13%)
May 05, 2023 3.240 3.330 3.220 3.290 307,836 +0.16(+5.11%)
May 04, 2023 3.410 3.568 3.125 3.130 474,482 -0.04(-1.26%)
May 03, 2023 3.160 3.280 3.140 3.170 357,544 +0.03(+0.96%)
May 02, 2023 3.230 3.240 3.080 3.140 471,510 -0.12(-3.68%)
May 01, 2023 3.160 3.310 3.150 3.260 378,176 +0.15(+4.82%)
Apr 28, 2023 2.930 3.140 2.930 3.110 552,240 +0.16(+5.42%)
Apr 27, 2023 2.940 2.990 2.870 2.950 583,512 +0.07(+2.43%)
Apr 26, 2023 2.960 3.010 2.885 2.880 524,243 -0.09(-3.03%)
Apr 25, 2023 3.070 3.070 2.940 2.970 835,650 -0.15(-4.81%)
Apr 24, 2023 3.250 3.330 3.110 3.120 340,294 -0.14(-4.29%)
Apr 21, 2023 3.270 3.300 3.149 3.260 1,052,500 -0.01(-0.31%)
Apr 20, 2023 3.200 3.360 3.182 3.270 267,230 +0.00(+0.00%)
Apr 19, 2023 3.020 3.310 3.020 3.270 625,020 +0.22(+7.21%)
Apr 18, 2023 3.140 3.190 3.025 3.050 946,133 -0.05(-1.61%)
Apr 17, 2023 3.080 3.145 2.980 3.100 485,262 +0.03(+0.98%)
Apr 14, 2023 3.100 3.180 3.050 3.070 289,318 -0.03(-0.97%)
Apr 13, 2023 2.980 3.110 2.972 3.100 231,042 +0.13(+4.38%)
Apr 12, 2023 3.090 3.115 2.960 2.970 474,593 -0.06(-1.98%)
Apr 11, 2023 3.030 3.120 3.020 3.030 271,838 -0.01(-0.33%)
Apr 10, 2023 2.960 3.050 2.915 3.040 233,778 +0.08(+2.70%)
Apr 06, 2023 2.940 2.988 2.770 2.960 558,887 +0.17(+6.09%)
Apr 05, 2023 3.010 3.020 2.790 2.790 654,157 -0.26(-8.52%)
Apr 04, 2023 3.180 3.180 3.000 3.050 404,731 -0.07(-2.24%)
Apr 03, 2023 3.100 3.180 3.063 3.120 1,033,331 +0.01(+0.32%)
Mar 31, 2023 3.120 3.175 3.085 3.110 1,695,052 +0.00(+0.00%)
Mar 30, 2023 3.060 3.190 3.060 3.110 508,914 +0.08(+2.64%)
Mar 29, 2023 3.060 3.060 2.981 3.030 513,632 +0.01(+0.33%)
Mar 28, 2023 3.100 3.100 2.970 3.020 373,871 -0.11(-3.51%)
Mar 27, 2023 3.270 3.270 3.095 3.130 340,798 -0.10(-3.10%)
Mar 24, 2023 3.110 3.240 3.100 3.230 303,972 +0.07(+2.22%)
Mar 23, 2023 3.120 3.330 3.110 3.160 323,880 +0.07(+2.27%)
Mar 22, 2023 3.250 3.260 3.080 3.090 254,373 -0.17(-5.21%)
Mar 21, 2023 3.170 3.285 3.150 3.260 284,787 +0.20(+6.54%)
Mar 20, 2023 3.200 3.210 3.060 3.060 988,954 -0.11(-3.47%)
Mar 17, 2023 3.250 3.260 3.110 3.170 513,585 -0.11(-3.35%)
Mar 16, 2023 3.210 3.360 3.180 3.280 283,728 +0.00(+0.00%)
Mar 15, 2023 3.190 3.305 3.180 3.280 387,201 -0.03(-0.91%)
Mar 14, 2023 3.380 3.435 3.270 3.310 353,087 +0.06(+1.85%)
Mar 13, 2023 3.320 3.330 3.200 3.250 413,869 -0.14(-4.13%)
Mar 10, 2023 3.450 3.500 3.345 3.390 401,013 -0.09(-2.59%)
Mar 09, 2023 3.600 3.610 3.450 3.480 386,459 -0.14(-3.87%)
Mar 08, 2023 3.720 3.720 3.500 3.620 349,479 -0.10(-2.69%)
Mar 07, 2023 3.800 3.960 3.720 3.720 433,577 -0.10(-2.62%)
Mar 06, 2023 3.760 3.850 3.730 3.820 433,827 +0.06(+1.60%)
Mar 03, 2023 3.880 3.900 3.744 3.760 385,689 -0.08(-2.08%)
Mar 02, 2023 4.200 4.490 3.798 3.840 725,168 -0.42(-9.86%)
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.