Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 4.1400 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 265,200 |
| 27 Jan 2023 | 4.1000 | 4.2800 | 4.0600 | 4.2000 | 4.2000 | 241,500 |
| 26 Jan 2023 | 4.2500 | 4.3600 | 4.1200 | 4.1500 | 4.1500 | 320,600 |
| 25 Jan 2023 | 4.2100 | 4.2800 | 4.0850 | 4.2300 | 4.2300 | 265,900 |
| 24 Jan 2023 | 4.1100 | 4.2800 | 4.1100 | 4.2700 | 4.2700 | 336,800 |
| 23 Jan 2023 | 4.0500 | 4.2300 | 4.0000 | 4.1300 | 4.1300 | 297,700 |
| 20 Jan 2023 | 4.0800 | 4.2100 | 3.9400 | 4.0300 | 4.0300 | 1,619,400 |
| 19 Jan 2023 | 3.9700 | 4.0750 | 3.9450 | 4.0400 | 4.0400 | 374,500 |
| 18 Jan 2023 | 4.0300 | 4.1600 | 3.9800 | 4.0100 | 4.0100 | 398,200 |
| 17 Jan 2023 | 4.0900 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 346,600 |
| 13 Jan 2023 | 4.1300 | 4.2750 | 4.0800 | 4.1000 | 4.1000 | 296,100 |
| 12 Jan 2023 | 4.1700 | 4.2350 | 4.0500 | 4.2300 | 4.2300 | 650,500 |
| 11 Jan 2023 | 4.0900 | 4.2000 | 4.0250 | 4.1200 | 4.1200 | 780,700 |
| 10 Jan 2023 | 3.8100 | 4.0500 | 3.7600 | 4.0300 | 4.0300 | 846,300 |
| 09 Jan 2023 | 3.9200 | 3.9600 | 3.6900 | 3.7700 | 3.7700 | 920,600 |
| 06 Jan 2023 | 3.8200 | 3.9550 | 3.7200 | 3.8500 | 3.8500 | 805,200 |
| 05 Jan 2023 | 3.7800 | 3.8300 | 3.6500 | 3.7500 | 3.7500 | 985,900 |
| 04 Jan 2023 | 3.7400 | 3.9800 | 3.6800 | 3.8500 | 3.8500 | 990,100 |
| 03 Jan 2023 | 3.6400 | 3.7900 | 3.5400 | 3.6700 | 3.6700 | 471,700 |
| 30 Dec 2022 | 3.4600 | 3.6200 | 3.4150 | 3.5900 | 3.5900 | 586,400 |
| 29 Dec 2022 | 3.3200 | 3.6100 | 3.3030 | 3.5600 | 3.5600 | 2,378,200 |
| 28 Dec 2022 | 3.0200 | 3.2900 | 3.0100 | 3.2800 | 3.2800 | 1,492,100 |
| 27 Dec 2022 | 3.0000 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 1,779,300 |
| 23 Dec 2022 | 3.0000 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 973,800 |
| 22 Dec 2022 | 3.1600 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 589,500 |
| 21 Dec 2022 | 3.2000 | 3.2800 | 3.1300 | 3.2200 | 3.2200 | 692,000 |
| 20 Dec 2022 | 3.0000 | 3.2100 | 2.9900 | 3.1500 | 3.1500 | 2,158,300 |
| 19 Dec 2022 | 3.4200 | 3.4400 | 3.0000 | 3.0500 | 3.0500 | 963,500 |
| 16 Dec 2022 | 3.5100 | 3.5600 | 3.3600 | 3.4300 | 3.4300 | 865,000 |
| 15 Dec 2022 | 3.6700 | 3.6950 | 3.5500 | 3.5700 | 3.5700 | 663,400 |
| 14 Dec 2022 | 3.7600 | 3.8050 | 3.6250 | 3.7800 | 3.7800 | 595,900 |
| 13 Dec 2022 | 3.8500 | 4.0000 | 3.6750 | 3.7600 | 3.7600 | 614,800 |
| 12 Dec 2022 | 3.5300 | 3.6500 | 3.4950 | 3.6500 | 3.6500 | 445,400 |
| 09 Dec 2022 | 3.5100 | 3.5700 | 3.4550 | 3.5300 | 3.5300 | 256,000 |
| 08 Dec 2022 | 3.6000 | 3.6550 | 3.5000 | 3.5400 | 3.5400 | 554,000 |
| 07 Dec 2022 | 3.5300 | 3.5900 | 3.4900 | 3.5300 | 3.5300 | 517,700 |
| 06 Dec 2022 | 3.6500 | 3.6700 | 3.4900 | 3.5800 | 3.5800 | 687,300 |
| 05 Dec 2022 | 3.6200 | 3.7750 | 3.5800 | 3.6400 | 3.6400 | 461,300 |
| 02 Dec 2022 | 3.4900 | 3.7100 | 3.4500 | 3.6700 | 3.6700 | 513,400 |
| 01 Dec 2022 | 3.6300 | 3.8200 | 3.5500 | 3.6000 | 3.6000 | 579,100 |
| 30 Nov 2022 | 3.4300 | 3.5600 | 3.3500 | 3.5300 | 3.5300 | 1,722,500 |
| 29 Nov 2022 | 3.3800 | 3.5150 | 3.3600 | 3.4400 | 3.4400 | 507,900 |
| 28 Nov 2022 | 3.4700 | 3.4950 | 3.3000 | 3.3400 | 3.3400 | 814,400 |
| 25 Nov 2022 | 3.5400 | 3.5600 | 3.3700 | 3.4700 | 3.4700 | 366,700 |
| 23 Nov 2022 | 3.6000 | 3.6400 | 3.4600 | 3.4700 | 3.4700 | 2,066,300 |
| 22 Nov 2022 | 3.6300 | 3.6300 | 3.4700 | 3.5600 | 3.5600 | 776,000 |
| 21 Nov 2022 | 3.6800 | 3.6900 | 3.5300 | 3.5800 | 3.5800 | 516,600 |
| 18 Nov 2022 | 3.8300 | 3.8500 | 3.6500 | 3.6700 | 3.6700 | 509,600 |
| 17 Nov 2022 | 3.8400 | 3.8500 | 3.6900 | 3.7300 | 3.7300 | 564,700 |
| 16 Nov 2022 | 4.0000 | 4.0950 | 3.8900 | 3.9200 | 3.9200 | 610,700 |
| 15 Nov 2022 | 4.1700 | 4.3100 | 4.0800 | 4.1100 | 4.1100 | 726,800 |
| 14 Nov 2022 | 4.2300 | 4.2800 | 4.0200 | 4.0200 | 4.0200 | 658,500 |
| 11 Nov 2022 | 4.1200 | 4.5200 | 4.0500 | 4.2900 | 4.2900 | 3,986,500 |
| 10 Nov 2022 | 3.9800 | 4.2200 | 3.9700 | 4.1100 | 4.1100 | 688,500 |
| 09 Nov 2022 | 3.9400 | 3.9510 | 3.6950 | 3.7000 | 3.7000 | 447,500 |
| 08 Nov 2022 | 4.0700 | 4.1700 | 3.8800 | 4.0000 | 4.0000 | 732,000 |
| 07 Nov 2022 | 3.7500 | 4.0800 | 3.6800 | 4.0500 | 4.0500 | 596,200 |
| 04 Nov 2022 | 4.0500 | 4.0900 | 3.6400 | 3.7400 | 3.7400 | 933,200 |
| 03 Nov 2022 | 3.8500 | 4.0400 | 3.7100 | 4.0100 | 4.0100 | 651,300 |
| 02 Nov 2022 | 4.3800 | 4.5550 | 4.1400 | 4.2000 | 4.2000 | 856,500 |
| 01 Nov 2022 | 4.2900 | 4.4000 | 4.2100 | 4.3400 | 4.3400 | 521,100 |
| 31 Oct 2022 | 4.1900 | 4.2590 | 4.0900 | 4.1500 | 4.1500 | 532,600 |
| 28 Oct 2022 | 4.0100 | 4.1900 | 3.9300 | 4.1800 | 4.1800 | 259,600 |
| 27 Oct 2022 | 4.1800 | 4.2400 | 3.9800 | 3.9800 | 3.9800 | 331,800 |
| 26 Oct 2022 | 4.1100 | 4.2700 | 4.0900 | 4.1300 | 4.1300 | 542,800 |
| 25 Oct 2022 | 3.9700 | 4.2100 | 3.9200 | 4.1700 | 4.1700 | 522,300 |
| 24 Oct 2022 | 3.9400 | 4.1000 | 3.8700 | 3.9500 | 3.9500 | 552,800 |
| 21 Oct 2022 | 3.8400 | 3.9600 | 3.6900 | 3.9400 | 3.9400 | 1,120,800 |
| 20 Oct 2022 | 3.9300 | 4.1100 | 3.8100 | 3.8100 | 3.8100 | 363,000 |
| 19 Oct 2022 | 3.8400 | 3.9800 | 3.7900 | 3.9500 | 3.9500 | 436,400 |
| 18 Oct 2022 | 3.7800 | 3.8950 | 3.7550 | 3.8600 | 3.8600 | 404,100 |
| 17 Oct 2022 | 3.5800 | 3.7210 | 3.5600 | 3.6400 | 3.6400 | 423,500 |
| 14 Oct 2022 | 3.6000 | 3.6600 | 3.4500 | 3.4600 | 3.4600 | 636,700 |
| 13 Oct 2022 | 3.4200 | 3.5750 | 3.3400 | 3.4800 | 3.4800 | 914,200 |
| 12 Oct 2022 | 3.6000 | 3.6190 | 3.4400 | 3.5500 | 3.5500 | 560,800 |
| 11 Oct 2022 | 3.5800 | 3.7400 | 3.4100 | 3.6300 | 3.6300 | 710,600 |
| 10 Oct 2022 | 3.7600 | 3.7600 | 3.5650 | 3.5700 | 3.5700 | 690,800 |
| 07 Oct 2022 | 3.9000 | 3.9500 | 3.7100 | 3.7700 | 3.7700 | 640,200 |
| 06 Oct 2022 | 4.1500 | 4.3000 | 3.9300 | 3.9700 | 3.9700 | 799,900 |
| 05 Oct 2022 | 3.9700 | 4.3900 | 3.8800 | 4.1900 | 4.1900 | 1,001,500 |
| 04 Oct 2022 | 3.8700 | 4.0850 | 3.8440 | 4.0500 | 4.0500 | 1,107,100 |
| 03 Oct 2022 | 3.7700 | 3.8100 | 3.5200 | 3.7300 | 3.7300 | 1,371,000 |
| 30 Sept 2022 | 3.7000 | 3.8500 | 3.6600 | 3.6800 | 3.6800 | 672,900 |
| 29 Sept 2022 | 3.9900 | 4.0100 | 3.7500 | 3.7700 | 3.7700 | 636,300 |
| 28 Sept 2022 | 3.9600 | 4.1300 | 3.9600 | 4.0900 | 4.0900 | 691,600 |
| 27 Sept 2022 | 4.0900 | 4.1700 | 3.9400 | 3.9500 | 3.9500 | 736,800 |
| 26 Sept 2022 | 4.0300 | 4.3400 | 3.9700 | 3.9900 | 3.9900 | 729,800 |
| 23 Sept 2022 | 4.1900 | 4.2300 | 3.9650 | 4.0700 | 4.0700 | 1,032,700 |
| 22 Sept 2022 | 4.6800 | 4.7200 | 4.2500 | 4.3000 | 4.3000 | 487,600 |
| 21 Sept 2022 | 4.9600 | 5.0250 | 4.7000 | 4.7300 | 4.7300 | 383,600 |
| 20 Sept 2022 | 5.0700 | 5.1900 | 4.9000 | 4.9100 | 4.9100 | 285,000 |
| 19 Sept 2022 | 5.0200 | 5.1900 | 5.0200 | 5.1400 | 5.1400 | 258,100 |
| 16 Sept 2022 | 5.2600 | 5.2700 | 5.0500 | 5.1000 | 5.1000 | 472,200 |
| 15 Sept 2022 | 5.1600 | 5.4600 | 5.1600 | 5.4000 | 5.4000 | 411,500 |
| 14 Sept 2022 | 5.0600 | 5.2100 | 4.9100 | 5.1900 | 5.1900 | 507,000 |
| 13 Sept 2022 | 5.1300 | 5.2900 | 4.9400 | 5.0200 | 5.0200 | 509,800 |
| 12 Sept 2022 | 5.3800 | 5.4900 | 5.2500 | 5.4600 | 5.4600 | 371,300 |
| 09 Sept 2022 | 5.1800 | 5.4600 | 5.1400 | 5.3500 | 5.3500 | 515,900 |
| 08 Sept 2022 | 4.8800 | 5.1550 | 4.7900 | 5.1100 | 5.1100 | 859,700 |
| 07 Sept 2022 | 4.8800 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 609,200 |
| *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.
