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 (%)
Apr 29, 2022 6.570 6.790 6.320 6.350 704,732 -0.25(-3.79%)
Apr 28, 2022 6.440 6.700 6.220 6.600 634,522 +0.17(+2.64%)
Apr 27, 2022 6.250 6.685 6.250 6.430 1,721,959 +0.34(+5.58%)
Apr 26, 2022 6.310 6.360 6.010 6.090 1,213,220 -0.35(-5.43%)
Apr 25, 2022 6.120 6.440 6.110 6.440 1,099,322 +0.22(+3.54%)
Apr 22, 2022 6.130 6.360 6.080 6.220 1,788,804 +0.06(+0.97%)
Apr 21, 2022 6.730 6.730 6.090 6.160 1,870,034 -0.35(-5.38%)
Apr 20, 2022 6.820 6.825 6.510 6.510 2,107,357 -0.26(-3.84%)
Apr 19, 2022 6.540 7.000 6.430 6.770 2,520,082 +0.25(+3.83%)
Apr 18, 2022 6.780 6.880 6.415 6.520 1,071,464 -0.41(-5.92%)
Apr 14, 2022 7.250 7.299 6.820 6.930 944,273 -0.22(-3.08%)
Apr 13, 2022 6.880 7.210 6.880 7.150 2,779,083 +0.20(+2.88%)
Apr 12, 2022 7.200 7.350 6.820 6.950 910,420 -0.10(-1.42%)
Apr 11, 2022 7.000 7.250 6.870 7.050 1,783,563 -0.03(-0.42%)
Apr 08, 2022 7.120 7.260 6.920 7.080 1,148,840 -0.14(-1.94%)
Apr 07, 2022 7.380 7.480 7.010 7.220 985,585 -0.13(-1.77%)
Apr 06, 2022 7.370 7.440 7.140 7.350 1,180,561 -0.20(-2.65%)
Apr 05, 2022 8.040 8.110 7.510 7.550 769,076 -0.42(-5.27%)
Apr 04, 2022 7.360 8.110 7.360 7.970 2,915,942 +0.70(+9.63%)
Apr 01, 2022 7.380 7.530 7.145 7.270 768,949 +0.00(+0.00%)
Mar 31, 2022 7.630 7.744 7.190 7.270 1,682,192 -0.35(-4.59%)
Mar 30, 2022 7.920 8.060 7.510 7.620 703,569 -0.37(-4.63%)
Mar 29, 2022 7.770 8.140 7.720 7.990 1,989,304 +0.35(+4.58%)
Mar 28, 2022 7.980 8.120 7.360 7.640 1,100,230 -0.29(-3.66%)
Mar 25, 2022 8.790 8.880 7.900 7.930 877,946 -0.89(-10.09%)
Mar 24, 2022 8.750 8.830 8.350 8.820 1,564,012 +0.17(+1.97%)
Mar 23, 2022 8.980 9.020 8.570 8.650 1,307,659 -0.44(-4.84%)
Mar 22, 2022 8.860 9.270 8.860 9.090 647,881 +0.18(+2.02%)
Mar 21, 2022 9.070 9.180 8.680 8.910 944,825 -0.30(-3.26%)
Mar 18, 2022 8.950 9.340 8.850 9.210 695,726 +0.24(+2.68%)
Mar 17, 2022 8.760 9.030 8.560 8.970 491,214 +0.11(+1.24%)
Mar 16, 2022 7.930 8.870 7.930 8.860 847,856 +1.07(+13.74%)
Mar 15, 2022 7.430 7.830 7.420 7.790 910,293 +0.37(+4.99%)
Mar 14, 2022 7.810 7.920 7.312 7.420 1,017,097 -0.49(-6.19%)
Mar 11, 2022 8.360 8.420 7.910 7.910 636,068 -0.36(-4.35%)
Mar 10, 2022 8.010 8.280 7.730 8.270 1,084,417 +0.12(+1.47%)
Mar 09, 2022 8.130 8.440 8.100 8.150 1,198,938 +0.19(+2.39%)
Mar 08, 2022 7.780 8.300 7.470 7.960 2,113,760 +0.18(+2.31%)
Mar 07, 2022 8.140 8.390 7.730 7.780 1,569,323 -0.26(-3.23%)
Mar 04, 2022 7.970 8.230 7.760 8.040 1,715,205 -0.09(-1.11%)
Mar 03, 2022 8.460 8.770 7.700 8.130 4,855,946 -2.03(-19.98%)
Mar 02, 2022 10.08 10.34 9.830 10.16 986,100 +0.09(+0.89%)
Mar 01, 2022 10.27 10.40 9.810 10.07 722,299 -0.26(-2.52%)
Feb 28, 2022 9.960 10.44 9.815 10.33 769,516 +0.38(+3.82%)
Feb 25, 2022 9.720 9.970 9.422 9.950 622,719 +0.21(+2.16%)
Feb 24, 2022 8.520 9.765 8.500 9.740 1,166,981 +0.77(+8.58%)
Feb 23, 2022 9.260 9.525 8.855 8.970 1,247,079 -0.07(-0.77%)
Feb 22, 2022 8.900 9.285 8.820 9.040 900,275 -0.09(-0.99%)
Feb 18, 2022 9.130 0 -0.66(-6.74%)
Feb 17, 2022 10.75 10.75 9.780 9.790 973,693 -1.03(-9.52%)
Feb 16, 2022 10.97 11.01 10.55 10.82 550,672 -0.21(-1.90%)
Feb 15, 2022 10.70 11.10 10.70 11.03 487,051 +0.58(+5.55%)
Feb 14, 2022 10.57 11.02 10.21 10.45 783,916 -0.35(-3.24%)
Feb 11, 2022 10.90 11.40 10.65 10.80 879,625 -0.11(-1.01%)
Feb 10, 2022 10.78 11.55 10.78 10.91 1,746,278 -0.23(-2.06%)
Feb 09, 2022 10.72 11.25 10.59 11.14 826,962 +0.60(+5.69%)
Feb 08, 2022 10.30 10.62 10.20 10.54 971,126 +0.17(+1.64%)
Feb 07, 2022 10.48 10.68 10.06 10.37 692,880 +0.09(+0.88%)
Feb 04, 2022 9.870 10.45 9.710 10.28 876,397 +0.41(+4.15%)
Feb 03, 2022 9.990 9.820 9.870 769,043 -0.50(-4.82%)
Feb 02, 2022 10.85 10.92 10.12 10.37 1,200,458 -0.50(-4.60%)
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.