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 (%)
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%)
Jul 01, 2022 4.650 4.840 4.650 4.820 492,113 +0.15(+3.21%)
Jun 30, 2022 4.740 4.790 4.560 4.670 648,315 -0.18(-3.71%)
Jun 29, 2022 4.940 4.955 4.740 4.850 619,643 -0.13(-2.61%)
Jun 28, 2022 4.960 5.300 4.940 4.980 1,264,684 +0.14(+2.89%)
Jun 27, 2022 5.170 5.220 4.800 4.840 1,149,164 -0.31(-6.02%)
Jun 24, 2022 4.790 5.155 4.760 5.150 1,414,641 +0.44(+9.34%)
Jun 23, 2022 4.520 4.720 4.440 4.710 693,192 +0.18(+3.97%)
Jun 22, 2022 4.450 4.798 4.450 4.530 1,148,658 -0.01(-0.22%)
Jun 21, 2022 4.520 4.715 4.440 4.540 848,809 +0.13(+2.95%)
Jun 17, 2022 4.150 4.410 4.110 4.410 959,129 +0.32(+7.82%)
Jun 16, 2022 4.370 4.406 4.060 4.090 980,905 -0.46(-10.11%)
Jun 15, 2022 4.500 4.610 4.400 4.550 1,269,669 +0.14(+3.17%)
Jun 14, 2022 4.560 4.580 4.350 4.410 792,119 -0.10(-2.22%)
Jun 13, 2022 4.780 4.880 4.500 4.510 1,111,397 -0.49(-9.80%)
Jun 10, 2022 5.240 5.380 4.960 5.000 1,275,617 -0.39(-7.24%)
Jun 09, 2022 5.560 5.678 5.360 5.390 921,512 -0.23(-4.09%)
Jun 08, 2022 5.590 5.700 5.500 5.620 1,147,478 +0.04(+0.72%)
Jun 07, 2022 5.690 5.740 5.490 5.580 894,435 -0.22(-3.79%)
Jun 06, 2022 6.010 6.130 5.723 5.800 2,150,645 -0.02(-0.34%)
Jun 03, 2022 5.760 5.920 5.650 5.820 1,400,793 -0.02(-0.34%)
Jun 02, 2022 5.610 5.890 5.600 5.840 1,112,728 +0.23(+4.10%)
Jun 01, 2022 5.890 6.130 5.610 5.610 895,526 -0.35(-5.87%)
May 31, 2022 6.240 6.270 5.900 5.960 612,105 -0.23(-3.72%)
May 27, 2022 6.150 6.280 6.010 6.190 576,553 +0.15(+2.48%)
May 26, 2022 5.780 6.240 5.780 6.040 958,924 +0.25(+4.32%)
May 25, 2022 5.700 5.970 5.650 5.790 742,086 +0.09(+1.58%)
May 24, 2022 5.980 6.000 5.550 5.700 1,058,769 -0.37(-6.10%)
May 23, 2022 6.120 6.180 5.890 6.070 693,877 -0.04(-0.65%)
May 20, 2022 6.180 6.365 5.920 6.110 885,008 +0.07(+1.16%)
May 19, 2022 5.780 6.210 5.780 6.040 1,282,098 +0.18(+3.07%)
May 18, 2022 5.830 6.084 5.790 5.860 776,617 -0.09(-1.51%)
May 17, 2022 6.060 6.164 5.770 5.950 937,166 +0.07(+1.19%)
May 16, 2022 5.910 6.020 5.750 5.880 1,470,436 -0.06(-1.01%)
May 13, 2022 5.740 6.030 5.720 5.940 783,578 +0.33(+5.88%)
May 12, 2022 5.380 5.830 5.340 5.610 1,204,334 +0.12(+2.19%)
May 11, 2022 5.700 5.850 5.405 5.490 1,432,078 -0.21(-3.68%)
May 10, 2022 5.820 6.080 5.395 5.700 1,416,013 +0.17(+3.07%)
May 09, 2022 6.060 6.070 5.500 5.530 1,252,552 -0.70(-11.24%)
May 06, 2022 6.760 6.778 6.170 6.230 1,942,901 -0.56(-8.25%)
May 05, 2022 6.850 7.550 6.480 6.790 1,414,156 -0.05(-0.73%)
May 04, 2022 6.880 6.880 6.370 6.840 1,008,058 -0.04(-0.58%)
May 03, 2022 6.940 7.170 6.735 6.880 992,582 -0.11(-1.57%)
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.