Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 4.9200 | 4.9700 | 4.4000 | 4.5900 | 4.5900 | 1,118,700 |
| 27 Sept 2023 | 4.8600 | 4.9800 | 4.7800 | 4.9300 | 4.9300 | 440,900 |
| 26 Sept 2023 | 4.8300 | 4.9400 | 4.7500 | 4.7600 | 4.7600 | 428,600 |
| 25 Sept 2023 | 4.6700 | 4.9100 | 4.6500 | 4.8700 | 4.8700 | 820,700 |
| 22 Sept 2023 | 4.7400 | 4.7900 | 4.6700 | 4.7500 | 4.7500 | 573,700 |
| 21 Sept 2023 | 4.7000 | 4.7900 | 4.5900 | 4.7200 | 4.7200 | 485,300 |
| 20 Sept 2023 | 4.8900 | 4.9900 | 4.7900 | 4.7900 | 4.7900 | 293,100 |
| 19 Sept 2023 | 5.0000 | 5.0300 | 4.8300 | 4.8600 | 4.8600 | 416,300 |
| 18 Sept 2023 | 5.1600 | 5.2500 | 5.0200 | 5.0400 | 5.0400 | 284,500 |
| 15 Sept 2023 | 5.3200 | 5.3500 | 5.1100 | 5.1600 | 5.1600 | 617,900 |
| 14 Sept 2023 | 5.2800 | 5.3800 | 5.2600 | 5.3200 | 5.3200 | 436,500 |
| 13 Sept 2023 | 5.3300 | 5.3300 | 5.0410 | 5.2300 | 5.2300 | 583,600 |
| 12 Sept 2023 | 5.1400 | 5.4700 | 5.1400 | 5.3500 | 5.3500 | 649,000 |
| 11 Sept 2023 | 5.3400 | 5.3900 | 5.1100 | 5.1700 | 5.1700 | 780,600 |
| 08 Sept 2023 | 5.3300 | 5.4800 | 5.1100 | 5.2900 | 5.2900 | 1,212,700 |
| 07 Sept 2023 | 4.9000 | 5.1500 | 4.7100 | 5.1400 | 5.1400 | 1,249,100 |
| 06 Sept 2023 | 4.5200 | 4.8700 | 4.4900 | 4.8400 | 4.8400 | 1,087,600 |
| 05 Sept 2023 | 4.5800 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 620,700 |
| 01 Sept 2023 | 4.6300 | 4.7500 | 4.6000 | 4.6100 | 4.6100 | 395,600 |
| 31 Aug 2023 | 4.6100 | 4.6700 | 4.5450 | 4.6000 | 4.6000 | 474,000 |
| 30 Aug 2023 | 4.6500 | 4.7600 | 4.5600 | 4.6000 | 4.6000 | 611,900 |
| 29 Aug 2023 | 4.5800 | 4.7800 | 4.5200 | 4.6900 | 4.6900 | 505,100 |
| 28 Aug 2023 | 4.2600 | 4.6200 | 4.2100 | 4.6000 | 4.6000 | 713,500 |
| 25 Aug 2023 | 4.1700 | 4.2800 | 4.1300 | 4.2200 | 4.2200 | 299,300 |
| 24 Aug 2023 | 4.1500 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 546,700 |
| 23 Aug 2023 | 4.0200 | 4.1600 | 3.9650 | 4.1600 | 4.1600 | 365,400 |
| 22 Aug 2023 | 4.0400 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 456,100 |
| 21 Aug 2023 | 3.9900 | 4.0200 | 3.8200 | 3.9900 | 3.9900 | 588,200 |
| 18 Aug 2023 | 3.9800 | 4.1150 | 3.9200 | 4.0200 | 4.0200 | 567,700 |
| 17 Aug 2023 | 4.3000 | 4.3800 | 3.9850 | 4.0400 | 4.0400 | 907,700 |
| 16 Aug 2023 | 4.6000 | 4.7300 | 4.3000 | 4.3000 | 4.3000 | 1,107,300 |
| 15 Aug 2023 | 4.4400 | 4.7250 | 4.4000 | 4.5900 | 4.5900 | 2,786,200 |
| 14 Aug 2023 | 4.1300 | 4.4900 | 4.0300 | 4.4700 | 4.4700 | 1,463,500 |
| 11 Aug 2023 | 4.1300 | 4.2600 | 4.0600 | 4.2200 | 4.2200 | 437,600 |
| 10 Aug 2023 | 4.0500 | 4.2900 | 4.0300 | 4.1600 | 4.1600 | 1,249,100 |
| 09 Aug 2023 | 4.2600 | 4.3700 | 3.9710 | 4.0000 | 4.0000 | 484,600 |
| 08 Aug 2023 | 4.0800 | 4.3100 | 4.0800 | 4.2800 | 4.2800 | 916,400 |
| 07 Aug 2023 | 4.3500 | 4.4200 | 4.0200 | 4.2200 | 4.2200 | 606,100 |
| 04 Aug 2023 | 4.4500 | 4.5000 | 4.2500 | 4.2700 | 4.2700 | 687,700 |
| 03 Aug 2023 | 4.0000 | 4.7300 | 3.8600 | 4.4500 | 4.4500 | 2,465,100 |
| 02 Aug 2023 | 3.8100 | 3.8100 | 3.6650 | 3.7100 | 3.7100 | 492,300 |
| 01 Aug 2023 | 3.8300 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 626,500 |
| 31 Jul 2023 | 3.8000 | 3.9900 | 3.7800 | 3.8300 | 3.8300 | 798,100 |
| 28 Jul 2023 | 3.6200 | 3.8150 | 3.6200 | 3.7800 | 3.7800 | 423,500 |
| 27 Jul 2023 | 3.7100 | 3.8200 | 3.4990 | 3.5600 | 3.5600 | 1,120,200 |
| 26 Jul 2023 | 3.3900 | 3.6850 | 3.3900 | 3.6300 | 3.6300 | 807,800 |
| 25 Jul 2023 | 3.4000 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 272,200 |
| 24 Jul 2023 | 3.3800 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 407,400 |
| 21 Jul 2023 | 3.5600 | 3.5800 | 3.3600 | 3.3600 | 3.3600 | 1,109,700 |
| 20 Jul 2023 | 3.5700 | 3.5950 | 3.5190 | 3.5200 | 3.5200 | 316,300 |
| 19 Jul 2023 | 3.6000 | 3.6550 | 3.5200 | 3.5600 | 3.5600 | 281,700 |
| 18 Jul 2023 | 3.3600 | 3.5900 | 3.3600 | 3.5700 | 3.5700 | 343,700 |
| 17 Jul 2023 | 3.5000 | 3.5250 | 3.3550 | 3.3700 | 3.3700 | 430,600 |
| 14 Jul 2023 | 3.8100 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 313,100 |
| 13 Jul 2023 | 3.7800 | 3.8100 | 3.6850 | 3.8100 | 3.8100 | 607,700 |
| 12 Jul 2023 | 3.7300 | 3.8000 | 3.6400 | 3.7100 | 3.7100 | 633,500 |
| 11 Jul 2023 | 3.4700 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 695,300 |
| 10 Jul 2023 | 3.0700 | 3.4900 | 3.0700 | 3.4400 | 3.4400 | 1,140,200 |
| 07 Jul 2023 | 3.0100 | 3.0950 | 2.9800 | 3.0600 | 3.0600 | 573,700 |
| 06 Jul 2023 | 3.0000 | 3.0250 | 2.8990 | 2.9900 | 2.9900 | 504,900 |
| 05 Jul 2023 | 3.1500 | 3.1500 | 3.0050 | 3.0200 | 3.0200 | 595,800 |
| 03 Jul 2023 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 283,600 |
| 30 Jun 2023 | 3.1700 | 3.1700 | 3.0700 | 3.1200 | 3.1200 | 365,800 |
| 29 Jun 2023 | 3.0800 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 436,500 |
| 28 Jun 2023 | 3.0200 | 3.1200 | 3.0010 | 3.0800 | 3.0800 | 387,100 |
| 27 Jun 2023 | 2.9700 | 3.0250 | 2.9200 | 3.0100 | 3.0100 | 327,900 |
| 26 Jun 2023 | 2.9800 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 347,200 |
| 23 Jun 2023 | 2.9400 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 1,191,000 |
| 22 Jun 2023 | 3.0100 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 478,000 |
| 21 Jun 2023 | 3.0600 | 3.0700 | 2.9800 | 3.0400 | 3.0400 | 550,900 |
| 20 Jun 2023 | 3.1000 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 376,100 |
| 16 Jun 2023 | 3.1500 | 3.1800 | 3.0750 | 3.1200 | 3.1200 | 595,100 |
| 15 Jun 2023 | 3.0900 | 3.2100 | 3.0800 | 3.1900 | 3.1900 | 363,200 |
| 14 Jun 2023 | 3.2000 | 3.2400 | 3.0400 | 3.1100 | 3.1100 | 507,700 |
| 13 Jun 2023 | 3.0700 | 3.2000 | 3.0650 | 3.1900 | 3.1900 | 764,500 |
| 12 Jun 2023 | 3.0400 | 3.1820 | 3.0250 | 3.0600 | 3.0600 | 522,800 |
| 09 Jun 2023 | 3.0800 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 333,400 |
| 08 Jun 2023 | 3.1200 | 3.1400 | 3.0250 | 3.0500 | 3.0500 | 409,400 |
| 07 Jun 2023 | 3.2300 | 3.3100 | 3.1100 | 3.1100 | 3.1100 | 573,200 |
| 06 Jun 2023 | 3.2000 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 627,600 |
| 05 Jun 2023 | 3.1700 | 3.2400 | 3.1100 | 3.2000 | 3.2000 | 275,200 |
| 02 Jun 2023 | 3.1000 | 3.2170 | 3.0650 | 3.2000 | 3.2000 | 666,400 |
| 01 Jun 2023 | 3.0600 | 3.0850 | 2.9700 | 3.0200 | 3.0200 | 502,700 |
| 31 May 2023 | 2.8900 | 3.0000 | 2.8850 | 3.0000 | 3.0000 | 415,900 |
| 30 May 2023 | 2.9700 | 3.0700 | 2.8900 | 2.9000 | 2.9000 | 658,800 |
| 26 May 2023 | 2.9500 | 3.0100 | 2.9300 | 2.9900 | 2.9900 | 297,200 |
| 25 May 2023 | 3.0700 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 318,400 |
| 24 May 2023 | 3.1800 | 3.1900 | 3.0200 | 3.0800 | 3.0800 | 243,000 |
| 23 May 2023 | 3.2300 | 3.3250 | 3.1750 | 3.2000 | 3.2000 | 271,800 |
| 22 May 2023 | 3.1700 | 3.3300 | 3.1310 | 3.2600 | 3.2600 | 564,000 |
| 19 May 2023 | 3.2200 | 3.2380 | 3.0900 | 3.1100 | 3.1100 | 204,800 |
| 18 May 2023 | 3.1100 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 275,400 |
| 17 May 2023 | 3.0300 | 3.1600 | 2.9600 | 3.1300 | 3.1300 | 636,900 |
| 16 May 2023 | 3.0400 | 3.0400 | 2.9100 | 2.9100 | 2.9100 | 381,000 |
| 15 May 2023 | 2.9000 | 3.0950 | 2.8500 | 3.0600 | 3.0600 | 751,600 |
| 12 May 2023 | 3.1100 | 3.1200 | 2.9400 | 2.9600 | 2.9600 | 377,100 |
| 11 May 2023 | 3.1500 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 200,300 |
| 10 May 2023 | 3.2700 | 3.3000 | 3.1300 | 3.1800 | 3.1800 | 297,600 |
| 09 May 2023 | 3.2000 | 3.2650 | 3.1700 | 3.2000 | 3.2000 | 202,000 |
| 08 May 2023 | 3.3800 | 3.3800 | 3.1800 | 3.2200 | 3.2200 | 350,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
