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 (%)
Dec 29, 2023 4.550 4.561 4.470 4.490 574,604 -0.08(-1.75%)
Dec 28, 2023 4.690 4.805 4.490 4.570 815,209 -0.18(-3.79%)
Dec 27, 2023 4.450 4.760 4.340 4.750 717,016 +0.31(+6.98%)
Dec 26, 2023 4.280 4.450 4.260 4.440 394,057 +0.15(+3.50%)
Dec 22, 2023 4.400 4.440 4.120 4.290 3,246,119 -0.13(-2.94%)
Dec 21, 2023 4.350 4.425 4.270 4.420 273,658 +0.13(+3.03%)
Dec 20, 2023 4.340 4.539 4.260 4.290 342,165 -0.06(-1.38%)
Dec 19, 2023 4.230 4.370 4.180 4.350 479,248 +0.22(+5.33%)
Dec 18, 2023 4.170 4.250 4.090 4.130 467,392 -0.06(-1.43%)
Dec 15, 2023 4.350 4.390 4.120 4.190 895,094 -0.09(-2.10%)
Dec 14, 2023 4.320 4.498 4.200 4.280 536,152 +0.05(+1.18%)
Dec 13, 2023 4.030 4.240 3.970 4.230 530,766 +0.21(+5.22%)
Dec 12, 2023 3.990 4.045 3.935 4.020 239,290 +0.01(+0.25%)
Dec 11, 2023 4.060 4.195 4.000 4.010 441,719 -0.05(-1.23%)
Dec 08, 2023 3.840 4.070 3.780 4.060 542,554 +0.20(+5.18%)
Dec 07, 2023 3.970 4.000 3.860 3.860 402,682 -0.09(-2.28%)
Dec 06, 2023 4.010 4.100 3.910 3.950 689,296 -0.06(-1.50%)
Dec 05, 2023 4.210 4.210 3.955 4.010 678,856 -0.30(-6.96%)
Dec 04, 2023 4.380 4.430 4.220 4.310 422,441 -0.10(-2.27%)
Dec 01, 2023 4.180 4.430 4.170 4.410 356,766 +0.20(+4.75%)
Nov 30, 2023 4.260 4.320 4.105 4.210 503,252 -0.04(-0.94%)
Nov 29, 2023 4.300 4.360 4.190 4.250 571,418 +0.02(+0.47%)
Nov 28, 2023 4.280 4.290 4.170 4.230 366,747 -0.05(-1.17%)
Nov 27, 2023 4.530 4.530 4.280 4.280 310,614 -0.32(-6.96%)
Nov 24, 2023 4.550 4.630 4.440 4.600 143,446 +0.06(+1.32%)
Nov 22, 2023 4.630 4.730 4.490 4.540 355,992 +0.00(+0.00%)
Nov 21, 2023 4.550 4.580 4.340 4.540 387,824 -0.14(-2.99%)
Nov 20, 2023 4.710 4.765 4.640 4.680 337,777 +0.01(+0.21%)
Nov 17, 2023 4.670 4.735 4.645 4.670 411,603 +0.06(+1.30%)
Nov 16, 2023 4.630 4.750 4.545 4.610 542,612 -0.12(-2.54%)
Nov 15, 2023 4.730 4.980 4.695 4.730 612,711 +0.03(+0.64%)
Nov 14, 2023 4.500 4.780 4.460 4.700 1,396,834 +0.39(+9.05%)
Nov 13, 2023 4.290 4.350 4.200 4.310 447,078 -0.03(-0.69%)
Nov 10, 2023 4.290 4.350 4.180 4.340 484,915 +0.04(+0.93%)
Nov 09, 2023 4.430 4.450 4.270 4.300 505,361 -0.12(-2.71%)
Nov 08, 2023 4.410 4.560 4.380 4.420 447,244 -0.03(-0.67%)
Nov 07, 2023 4.040 4.470 3.960 4.450 755,636 +0.45(+11.25%)
Nov 06, 2023 3.840 4.040 3.785 4.000 753,054 +0.20(+5.26%)
Nov 03, 2023 3.810 3.915 3.725 3.800 3,668,972 +0.04(+1.06%)
Nov 02, 2023 3.650 3.990 3.600 3.760 4,194,014 +0.22(+6.21%)
Nov 01, 2023 3.610 3.660 3.475 3.540 1,516,991 -0.03(-0.84%)
Oct 31, 2023 3.530 3.600 3.465 3.570 743,913 +0.12(+3.48%)
Oct 30, 2023 3.420 3.470 3.270 3.450 615,150 +0.15(+4.55%)
Oct 27, 2023 3.310 3.345 3.175 3.300 737,410 +0.01(+0.30%)
Oct 26, 2023 3.420 3.450 3.220 3.290 688,139 -0.09(-2.66%)
Oct 25, 2023 3.730 3.760 3.210 3.380 3,362,918 -0.44(-11.52%)
Oct 24, 2023 3.710 3.890 3.710 3.820 3,076,859 +0.18(+4.95%)
Oct 23, 2023 3.640 3.725 3.610 3.640 291,678 -0.02(-0.55%)
Oct 20, 2023 3.700 3.700 3.520 3.660 641,505 -0.03(-0.81%)
Oct 19, 2023 3.840 3.850 3.650 3.690 374,290 -0.11(-2.89%)
Oct 18, 2023 3.990 3.990 3.780 3.800 508,011 -0.23(-5.71%)
Oct 17, 2023 3.830 4.055 3.810 4.030 607,930 +0.14(+3.60%)
Oct 16, 2023 3.840 3.915 3.785 3.890 268,662 +0.11(+2.91%)
Oct 13, 2023 3.890 3.920 3.735 3.780 418,369 -0.11(-2.83%)
Oct 12, 2023 4.110 4.110 3.820 3.890 579,044 -0.21(-5.12%)
Oct 11, 2023 4.320 4.410 4.060 4.100 308,664 -0.23(-5.31%)
Oct 10, 2023 4.060 4.395 4.060 4.330 502,753 +0.28(+6.91%)
Oct 09, 2023 3.950 4.060 3.890 4.050 361,554 +0.01(+0.25%)
Oct 06, 2023 3.940 4.080 3.900 4.040 338,258 +0.05(+1.25%)
Oct 05, 2023 4.120 4.150 3.915 3.990 564,958 -0.11(-2.68%)
Oct 04, 2023 4.270 4.290 3.970 4.100 584,354 -0.17(-3.98%)
Oct 03, 2023 4.500 4.520 4.140 4.270 887,653 -0.27(-5.95%)
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.