UK markets closed

Rush Street Interactive, Inc. (RSI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.38-0.30 (-3.10%)
As of 01:47PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.729.809.309.389.38697,125
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
04 Mar 20245.705.785.465.665.661,433,800
01 Mar 20245.925.925.685.845.84507,000
29 Feb 20245.685.925.685.855.85597,700
28 Feb 20245.465.685.455.575.57360,600
27 Feb 20245.575.645.505.525.52425,100
26 Feb 20245.445.565.395.515.51561,800
23 Feb 20245.555.575.415.465.46552,400
22 Feb 20245.585.585.315.505.50732,500
21 Feb 20245.555.635.485.505.50410,700
20 Feb 20245.845.885.555.605.601,049,100
16 Feb 20245.735.955.665.945.94784,100
15 Feb 20245.845.965.665.875.87825,600
14 Feb 20245.705.865.665.785.78458,700
13 Feb 20245.615.865.465.635.63977,300
12 Feb 20245.896.015.795.885.88926,500
09 Feb 20245.885.995.835.925.92580,900
08 Feb 20245.675.925.665.905.901,039,000
07 Feb 20245.515.615.345.555.55845,400
06 Feb 20245.415.645.385.535.53837,200
05 Feb 20245.395.465.305.405.40808,600
02 Feb 20245.225.525.175.465.46720,100
01 Feb 20245.275.395.225.315.31437,400
31 Jan 20245.185.385.135.215.21572,400
30 Jan 20245.365.485.115.235.231,039,100
29 Jan 20245.415.465.265.435.43684,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...