UK markets closed

Rush Street Interactive, Inc. (RSI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.34+0.19 (+1.87%)
At close: 04:00PM EDT
10.57 +0.23 (+2.22%)
After hours: 07:17PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.3510.4710.1510.3410.341,377,200
25 Jul 202410.0610.359.8110.1510.151,610,900
24 Jul 202410.3610.5110.0310.0410.041,080,100
23 Jul 202410.3010.5110.2610.4810.481,315,400
22 Jul 20249.9910.309.8910.2910.291,722,400
19 Jul 20249.8010.169.719.999.991,615,000
18 Jul 202410.0610.169.709.819.811,996,200
17 Jul 202410.0010.269.8410.0210.022,016,200
16 Jul 20249.8710.209.8610.1710.171,743,900
15 Jul 20248.999.808.949.739.733,233,500
12 Jul 20248.879.158.818.898.891,776,800
11 Jul 20248.808.888.628.838.831,798,700
10 Jul 20248.848.908.558.658.651,061,000
09 Jul 20248.928.998.758.788.781,074,000
08 Jul 20248.618.998.618.968.961,392,600
05 Jul 20249.089.108.528.568.561,291,800
03 Jul 20248.759.168.759.139.13894,900
02 Jul 20249.479.558.698.728.722,292,700
01 Jul 20249.589.609.339.469.461,160,500
28 Jun 20249.549.669.359.599.595,186,100
27 Jun 20249.359.649.289.509.501,215,000
26 Jun 20249.229.369.169.359.351,300,100
25 Jun 20249.329.479.249.309.301,302,800
24 Jun 20249.389.529.229.319.311,123,300
21 Jun 20249.389.479.269.449.442,238,200
20 Jun 20249.729.809.309.389.381,822,100
18 Jun 20249.689.829.609.689.682,351,400
17 Jun 20249.379.779.269.679.671,107,500
14 Jun 20249.279.459.099.409.401,396,500
13 Jun 20249.219.649.159.409.406,833,100
12 Jun 20249.239.308.979.149.142,169,200
11 Jun 20248.849.058.848.988.981,844,900
10 Jun 20248.828.948.778.898.891,147,000
07 Jun 20248.919.128.838.908.901,532,500
06 Jun 20249.149.248.999.009.003,044,300
05 Jun 20248.809.108.749.109.101,438,800
04 Jun 20248.738.828.618.758.751,677,500
03 Jun 20248.979.058.628.728.721,256,500
31 May 20248.949.048.798.958.951,091,200
30 May 20248.728.878.598.858.853,746,200
29 May 20248.648.808.578.708.701,235,600
28 May 20248.889.078.558.808.806,152,000
24 May 20248.598.698.528.688.681,408,400
23 May 20248.638.638.298.458.451,917,400
22 May 20248.808.858.488.548.541,418,800
21 May 20248.729.048.718.738.734,267,000
20 May 20248.668.798.568.798.792,525,400
17 May 20248.678.748.588.688.68688,400
16 May 20248.738.818.628.648.641,168,200
15 May 20248.828.978.658.748.74910,600
14 May 20248.668.798.608.738.732,017,200
13 May 20248.408.708.338.638.631,274,700
10 May 20248.628.738.408.448.44624,100
09 May 20248.278.618.278.598.591,211,900
08 May 20248.298.498.248.348.341,686,500
07 May 20248.308.508.198.388.381,492,300
06 May 20247.958.357.918.328.322,802,300
03 May 20247.827.937.517.867.864,314,500
02 May 20247.868.387.077.557.555,588,100
01 May 20246.356.656.186.426.422,089,100
30 Apr 20246.216.416.146.396.391,215,500
29 Apr 20246.086.306.066.276.271,146,800
26 Apr 20245.986.075.876.066.06724,100
25 Apr 20245.805.975.715.955.95792,200
24 Apr 20246.096.215.925.935.931,097,000
23 Apr 20246.126.226.066.086.08679,300
22 Apr 20246.046.125.886.116.111,242,200
19 Apr 20246.426.475.915.985.981,270,800
18 Apr 20246.336.436.156.156.15854,700
17 Apr 20246.536.586.296.336.33892,600
16 Apr 20246.496.556.396.486.48586,200
15 Apr 20246.746.766.466.546.54966,600
12 Apr 20246.786.896.556.696.69724,500
11 Apr 20246.826.896.716.866.86553,300
10 Apr 20247.017.126.706.796.791,198,800
09 Apr 20247.087.197.017.197.19706,900
08 Apr 20247.077.146.907.087.081,854,400
05 Apr 20246.807.076.807.037.032,261,800
04 Apr 20247.007.106.736.836.831,471,900
03 Apr 20246.676.956.666.856.851,019,500
02 Apr 20246.676.826.526.736.731,018,200
01 Apr 20246.486.866.486.806.802,011,000
28 Mar 20246.466.566.366.516.51912,500
27 Mar 20246.506.596.236.466.461,355,900
26 Mar 20246.546.606.336.456.451,221,100
25 Mar 20246.586.606.326.416.411,379,300
22 Mar 20246.436.786.436.566.564,439,800
21 Mar 20246.227.006.006.396.393,697,900
20 Mar 20245.816.125.806.126.121,923,700
19 Mar 20245.875.945.765.845.841,045,200
18 Mar 20245.895.925.705.905.90768,500
15 Mar 20245.745.975.725.795.79905,400
14 Mar 20245.945.955.765.815.81786,000
13 Mar 20245.936.095.845.935.93957,100
12 Mar 20245.856.105.745.905.901,236,700
11 Mar 20245.875.995.715.795.791,413,100
08 Mar 20246.006.225.675.825.823,065,700
07 Mar 20247.167.315.976.266.268,025,300
06 Mar 20245.385.475.225.395.391,438,600
05 Mar 20245.585.605.265.285.28970,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...