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

Rush Street Interactive Inc (NY: RSI )

6.480 -0.060 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
Oct 02, 2023 4.560 4.650 4.480 4.540 501,223 -0.08(-1.73%)
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%)
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.