UK markets close in 3 hours 27 minutes

Rush Street Interactive, Inc. (RSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4400+0.1000 (+2.99%)
At close: 04:00PM EST
3.2600 -0.18 (-5.23%)
After hours: 07:51PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20223.38003.51503.36003.44003.4400507,900
28 Nov 20223.47003.49503.30003.34003.3400814,400
25 Nov 20223.54003.56003.37003.47003.4700366,700
23 Nov 20223.60003.64003.46003.47003.47002,066,300
22 Nov 20223.63003.63003.47003.56003.5600776,000
21 Nov 20223.68003.69003.53003.58003.5800516,600
18 Nov 20223.83003.85003.65003.67003.6700509,600
17 Nov 20223.84003.85003.69003.73003.7300564,700
16 Nov 20224.00004.09503.89003.92003.9200610,700
15 Nov 20224.17004.31004.08004.11004.1100726,800
14 Nov 20224.23004.28004.02004.02004.0200658,500
11 Nov 20224.12004.52004.05004.29004.29003,986,500
10 Nov 20223.98004.22003.97004.11004.1100688,500
09 Nov 20223.94003.95103.69503.70003.7000447,500
08 Nov 20224.07004.17003.88004.00004.0000732,000
07 Nov 20223.75004.08003.68004.05004.0500596,200
04 Nov 20224.05004.09003.64003.74003.7400933,200
03 Nov 20223.85004.04003.71004.01004.0100651,300
02 Nov 20224.38004.55504.14004.20004.2000856,500
01 Nov 20224.29004.40004.21004.34004.3400521,100
31 Oct 20224.19004.25904.09004.15004.1500532,600
28 Oct 20224.01004.19003.93004.18004.1800259,600
27 Oct 20224.18004.24003.98003.98003.9800331,800
26 Oct 20224.11004.27004.09004.13004.1300542,800
25 Oct 20223.97004.21003.92004.17004.1700522,300
24 Oct 20223.94004.10003.87003.95003.9500552,800
21 Oct 20223.84003.96003.69003.94003.94001,120,800
20 Oct 20223.93004.11003.81003.81003.8100363,000
19 Oct 20223.84003.98003.79003.95003.9500436,400
18 Oct 20223.78003.89503.75503.86003.8600404,100
17 Oct 20223.58003.72103.56003.64003.6400423,500
14 Oct 20223.60003.66003.45003.46003.4600636,700
13 Oct 20223.42003.57503.34003.48003.4800914,200
12 Oct 20223.60003.61903.44003.55003.5500560,800
11 Oct 20223.58003.74003.41003.63003.6300710,600
10 Oct 20223.76003.76003.56503.57003.5700690,800
07 Oct 20223.90003.95003.71003.77003.7700640,200
06 Oct 20224.15004.30003.93003.97003.9700799,900
05 Oct 20223.97004.39003.88004.19004.19001,001,500
04 Oct 20223.87004.08503.84404.05004.05001,107,100
03 Oct 20223.77003.81003.52003.73003.73001,371,000
30 Sept 20223.70003.85003.66003.68003.6800672,900
29 Sept 20223.99004.01003.75003.77003.7700636,300
28 Sept 20223.96004.13003.96004.09004.0900691,600
27 Sept 20224.09004.17003.94003.95003.9500736,800
26 Sept 20224.03004.34003.97003.99003.9900729,800
23 Sept 20224.19004.23003.96504.07004.07001,032,700
22 Sept 20224.68004.72004.25004.30004.3000487,600
21 Sept 20224.96005.02504.70004.73004.7300383,600
20 Sept 20225.07005.19004.90004.91004.9100285,000
19 Sept 20225.02005.19005.02005.14005.1400258,100
16 Sept 20225.26005.27005.05005.10005.1000472,200
15 Sept 20225.16005.46005.16005.40005.4000411,500
14 Sept 20225.06005.21004.91005.19005.1900507,000
13 Sept 20225.13005.29004.94005.02005.0200509,800
12 Sept 20225.38005.49005.25005.46005.4600371,300
09 Sept 20225.18005.46005.14005.35005.3500515,900
08 Sept 20224.88005.15504.79005.11005.1100859,700
07 Sept 20224.88004.96004.77004.91004.9100609,200
06 Sept 20224.92004.98004.78004.91004.9100397,000
02 Sept 20225.08005.08004.88004.93004.9300482,900
01 Sept 20224.89005.01004.80004.99004.9900685,700
31 Aug 20224.98005.06004.75504.84004.8400511,100
30 Aug 20225.26005.29004.75004.85004.8500781,700
29 Aug 20225.15005.23005.10005.19005.1900429,200
26 Aug 20225.43005.47005.19005.24005.2400437,300
25 Aug 20225.30005.45005.22005.42005.4200422,000
24 Aug 20225.16005.29005.12005.20005.2000298,700
23 Aug 20225.10005.29005.10005.14005.1400252,200
22 Aug 20225.30005.30005.00505.10005.1000572,300
19 Aug 20225.76005.80005.44005.45005.4500497,400
18 Aug 20225.88005.94005.72005.90005.9000591,700
17 Aug 20226.43006.47005.82005.87005.8700900,900
16 Aug 20226.20006.52006.05006.51006.5100676,200
15 Aug 20226.36006.49006.09006.29006.2900935,000
12 Aug 20226.30006.45006.24206.36006.3600929,500
11 Aug 20225.86006.30005.86006.26006.26001,302,800
10 Aug 20225.74005.87005.62005.80005.8000592,100
09 Aug 20225.85005.85005.40505.52005.5200788,200
08 Aug 20225.95006.31005.89005.91005.9100783,700
05 Aug 20226.04006.06005.62005.89005.8900732,300
04 Aug 20226.14006.32006.08006.19006.1900409,100
03 Aug 20225.98006.24005.92506.13006.1300505,500
02 Aug 20225.45005.96005.45005.89005.8900425,300
01 Aug 20225.52005.61005.35005.49005.4900449,500
29 Jul 20225.58005.58005.37005.54005.5400485,400
28 Jul 20225.60005.70005.48005.69005.6900290,300
27 Jul 20225.38005.61005.28005.59005.5900401,300
26 Jul 20225.38005.38005.15005.25005.2500389,200
25 Jul 20225.56005.62505.23505.45005.4500778,500
22 Jul 20225.97005.97005.63505.64005.6400918,600
21 Jul 20225.64005.97005.55005.96005.96001,111,300
20 Jul 20225.59005.90005.57005.71005.7100979,700
19 Jul 20225.51005.71005.48505.65005.6500505,300
18 Jul 20225.50005.59005.34505.37005.3700755,500
15 Jul 20225.19005.46005.09505.46005.4600474,500
14 Jul 20225.12005.19005.01005.02005.0200504,500
13 Jul 20225.09005.24005.00005.22005.2200342,600
12 Jul 20225.30005.45005.22005.23005.2300483,200
11 Jul 20225.43005.50005.29005.29005.2900938,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...