UK markets close in 5 hours 54 minutes

Rush Street Interactive, Inc. (RSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.8600-0.0900 (-2.28%)
At close: 04:00PM EST
3.8800 +0.02 (+0.52%)
After hours: 06:52PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20233.97004.00003.86003.86003.8600402,700
06 Dec 20234.01004.10003.91003.95003.9500689,300
05 Dec 20234.21004.21003.95504.01004.0100678,900
04 Dec 20234.38004.43004.22004.31004.3100422,400
01 Dec 20234.18004.43004.17004.41004.4100356,800
30 Nov 20234.26004.32004.10504.21004.2100503,300
29 Nov 20234.30004.36004.19004.25004.2500571,400
28 Nov 20234.28004.29004.17004.23004.2300366,700
27 Nov 20234.53004.53004.28004.28004.2800310,600
24 Nov 20234.55004.63004.44004.60004.6000143,400
22 Nov 20234.63004.73004.49004.54004.5400356,000
21 Nov 20234.55004.58004.34004.54004.5400387,800
20 Nov 20234.71004.76504.64004.68004.6800337,800
17 Nov 20234.67004.73504.64504.67004.6700411,600
16 Nov 20234.63004.75004.54504.61004.6100542,600
15 Nov 20234.73004.98004.69504.73004.7300613,600
14 Nov 20234.50004.78004.46004.70004.70001,396,800
13 Nov 20234.29004.35004.20004.31004.3100447,000
10 Nov 20234.29004.35004.18004.34004.3400484,900
09 Nov 20234.43004.45004.27004.30004.3000505,400
08 Nov 20234.41004.56004.38004.42004.4200447,200
07 Nov 20234.04004.47003.96004.45004.4500755,600
06 Nov 20233.84004.04003.78504.00004.0000753,100
03 Nov 20233.81003.91503.72503.80003.80003,669,000
02 Nov 20233.65003.99003.60003.76003.76004,194,000
01 Nov 20233.61003.66003.47503.54003.54001,517,000
31 Oct 20233.53003.60003.46503.57003.5700743,900
30 Oct 20233.42003.47003.27003.45003.4500615,100
27 Oct 20233.31003.34503.17503.30003.3000737,400
26 Oct 20233.42003.45003.22003.29003.2900688,100
25 Oct 20233.73003.76003.21003.38003.38003,362,900
24 Oct 20233.71003.89003.71003.82003.82003,076,900
23 Oct 20233.64003.72503.61003.64003.6400291,700
20 Oct 20233.70003.70003.52003.66003.6600641,500
19 Oct 20233.84003.85003.65003.69003.6900374,300
18 Oct 20233.99003.99003.78003.80003.8000508,000
17 Oct 20233.83004.05503.81004.03004.0300607,900
16 Oct 20233.84003.91503.78503.89003.8900268,700
13 Oct 20233.89003.92003.73503.78003.7800418,400
12 Oct 20234.11004.11003.82003.89003.8900579,000
11 Oct 20234.32004.41004.06004.10004.1000308,700
10 Oct 20234.06004.39504.06004.33004.3300503,300
09 Oct 20233.95004.06003.89004.05004.0500361,500
06 Oct 20233.94004.08003.90004.04004.0400338,300
05 Oct 20234.12004.15003.91503.99003.9900564,900
04 Oct 20234.27004.29003.97004.10004.1000584,400
03 Oct 20234.50004.52004.14004.27004.2700887,700
02 Oct 20234.56004.65004.48004.54004.5400501,200
29 Sept 20234.61004.69504.44004.62004.6200738,100
28 Sept 20234.92004.97004.40004.59004.59001,118,700
27 Sept 20234.86004.98004.78004.93004.9300440,900
26 Sept 20234.83004.94004.75004.76004.7600428,600
25 Sept 20234.67004.91004.65004.87004.8700820,700
22 Sept 20234.74004.79004.67004.75004.7500573,700
21 Sept 20234.70004.79004.59004.72004.7200485,300
20 Sept 20234.89004.99004.79004.79004.7900293,100
19 Sept 20235.00005.03004.83004.86004.8600416,300
18 Sept 20235.16005.25005.02005.04005.0400284,500
15 Sept 20235.32005.35005.11005.16005.1600617,900
14 Sept 20235.28005.38005.26005.32005.3200436,500
13 Sept 20235.33005.33005.04105.23005.2300583,600
12 Sept 20235.14005.47005.14005.35005.3500649,000
11 Sept 20235.34005.39005.11005.17005.1700780,600
08 Sept 20235.33005.48005.11005.29005.29001,212,700
07 Sept 20234.90005.15004.71005.14005.14001,249,100
06 Sept 20234.52004.87004.49004.84004.84001,087,600
05 Sept 20234.58004.60004.46004.52004.5200620,700
01 Sept 20234.63004.75004.60004.61004.6100395,600
31 Aug 20234.61004.67004.54504.60004.6000474,000
30 Aug 20234.65004.76004.56004.60004.6000611,900
29 Aug 20234.58004.78004.52004.69004.6900505,100
28 Aug 20234.26004.62004.21004.60004.6000713,500
25 Aug 20234.17004.28004.13004.22004.2200299,300
24 Aug 20234.15004.18004.05004.16004.1600546,700
23 Aug 20234.02004.16003.96504.16004.1600365,400
22 Aug 20234.04004.10003.97004.00004.0000456,100
21 Aug 20233.99004.02003.82003.99003.9900588,200
18 Aug 20233.98004.11503.92004.02004.0200567,700
17 Aug 20234.30004.38003.98504.04004.0400907,700
16 Aug 20234.60004.73004.30004.30004.30001,107,300
15 Aug 20234.44004.72504.40004.59004.59002,786,200
14 Aug 20234.13004.49004.03004.47004.47001,463,500
11 Aug 20234.13004.26004.06004.22004.2200437,600
10 Aug 20234.05004.29004.03004.16004.16001,249,100
09 Aug 20234.26004.37003.97104.00004.0000484,600
08 Aug 20234.08004.31004.08004.28004.2800916,400
07 Aug 20234.35004.42004.02004.22004.2200606,100
04 Aug 20234.45004.50004.25004.27004.2700687,700
03 Aug 20234.00004.73003.86004.45004.45002,465,100
02 Aug 20233.81003.81003.66503.71003.7100492,300
01 Aug 20233.83003.86003.72003.85003.8500626,500
31 Jul 20233.80003.99003.78003.83003.8300798,100
28 Jul 20233.62003.81503.62003.78003.7800423,500
27 Jul 20233.71003.82003.49903.56003.56001,120,200
26 Jul 20233.39003.68503.39003.63003.6300807,800
25 Jul 20233.40003.50003.39003.40003.4000272,200
24 Jul 20233.38003.50003.33003.42003.4200407,400
21 Jul 20233.56003.58003.36003.36003.36001,109,700
20 Jul 20233.57003.59503.51903.52003.5200316,300
19 Jul 20233.60003.65503.52003.56003.5600281,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...