UK markets close in 2 hours 6 minutes

Rush Street Interactive, Inc. (RSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0800-0.1200 (-2.86%)
At close: 04:00PM EST
4.0900 +0.01 (+0.25%)
Pre-market: 09:08AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.14004.20004.07004.08004.0800265,200
27 Jan 20234.10004.28004.06004.20004.2000241,500
26 Jan 20234.25004.36004.12004.15004.1500320,600
25 Jan 20234.21004.28004.08504.23004.2300265,900
24 Jan 20234.11004.28004.11004.27004.2700336,800
23 Jan 20234.05004.23004.00004.13004.1300297,700
20 Jan 20234.08004.21003.94004.03004.03001,619,400
19 Jan 20233.97004.07503.94504.04004.0400374,500
18 Jan 20234.03004.16003.98004.01004.0100398,200
17 Jan 20234.09004.10003.97004.00004.0000346,600
13 Jan 20234.13004.27504.08004.10004.1000296,100
12 Jan 20234.17004.23504.05004.23004.2300650,500
11 Jan 20234.09004.20004.02504.12004.1200780,700
10 Jan 20233.81004.05003.76004.03004.0300846,300
09 Jan 20233.92003.96003.69003.77003.7700920,600
06 Jan 20233.82003.95503.72003.85003.8500805,200
05 Jan 20233.78003.83003.65003.75003.7500985,900
04 Jan 20233.74003.98003.68003.85003.8500990,100
03 Jan 20233.64003.79003.54003.67003.6700471,700
30 Dec 20223.46003.62003.41503.59003.5900586,400
29 Dec 20223.32003.61003.30303.56003.56002,378,200
28 Dec 20223.02003.29003.01003.28003.28001,492,100
27 Dec 20223.00003.04002.89003.01003.01001,779,300
23 Dec 20223.00003.06002.98003.02003.0200973,800
22 Dec 20223.16003.16003.00003.07003.0700589,500
21 Dec 20223.20003.28003.13003.22003.2200692,000
20 Dec 20223.00003.21002.99003.15003.15002,158,300
19 Dec 20223.42003.44003.00003.05003.0500963,500
16 Dec 20223.51003.56003.36003.43003.4300865,000
15 Dec 20223.67003.69503.55003.57003.5700663,400
14 Dec 20223.76003.80503.62503.78003.7800595,900
13 Dec 20223.85004.00003.67503.76003.7600614,800
12 Dec 20223.53003.65003.49503.65003.6500445,400
09 Dec 20223.51003.57003.45503.53003.5300256,000
08 Dec 20223.60003.65503.50003.54003.5400554,000
07 Dec 20223.53003.59003.49003.53003.5300517,700
06 Dec 20223.65003.67003.49003.58003.5800687,300
05 Dec 20223.62003.77503.58003.64003.6400461,300
02 Dec 20223.49003.71003.45003.67003.6700513,400
01 Dec 20223.63003.82003.55003.60003.6000579,100
30 Nov 20223.43003.56003.35003.53003.53001,722,500
29 Nov 20223.38003.51503.36003.44003.4400507,900
28 Nov 20223.47003.49503.30003.34003.3400814,400
25 Nov 20223.54003.56003.37003.47003.4700366,700
23 Nov 20223.60003.64003.46003.47003.47002,066,300
22 Nov 20223.63003.63003.47003.56003.5600776,000
21 Nov 20223.68003.69003.53003.58003.5800516,600
18 Nov 20223.83003.85003.65003.67003.6700509,600
17 Nov 20223.84003.85003.69003.73003.7300564,700
16 Nov 20224.00004.09503.89003.92003.9200610,700
15 Nov 20224.17004.31004.08004.11004.1100726,800
14 Nov 20224.23004.28004.02004.02004.0200658,500
11 Nov 20224.12004.52004.05004.29004.29003,986,500
10 Nov 20223.98004.22003.97004.11004.1100688,500
09 Nov 20223.94003.95103.69503.70003.7000447,500
08 Nov 20224.07004.17003.88004.00004.0000732,000
07 Nov 20223.75004.08003.68004.05004.0500596,200
04 Nov 20224.05004.09003.64003.74003.7400933,200
03 Nov 20223.85004.04003.71004.01004.0100651,300
02 Nov 20224.38004.55504.14004.20004.2000856,500
01 Nov 20224.29004.40004.21004.34004.3400521,100
31 Oct 20224.19004.25904.09004.15004.1500532,600
28 Oct 20224.01004.19003.93004.18004.1800259,600
27 Oct 20224.18004.24003.98003.98003.9800331,800
26 Oct 20224.11004.27004.09004.13004.1300542,800
25 Oct 20223.97004.21003.92004.17004.1700522,300
24 Oct 20223.94004.10003.87003.95003.9500552,800
21 Oct 20223.84003.96003.69003.94003.94001,120,800
20 Oct 20223.93004.11003.81003.81003.8100363,000
19 Oct 20223.84003.98003.79003.95003.9500436,400
18 Oct 20223.78003.89503.75503.86003.8600404,100
17 Oct 20223.58003.72103.56003.64003.6400423,500
14 Oct 20223.60003.66003.45003.46003.4600636,700
13 Oct 20223.42003.57503.34003.48003.4800914,200
12 Oct 20223.60003.61903.44003.55003.5500560,800
11 Oct 20223.58003.74003.41003.63003.6300710,600
10 Oct 20223.76003.76003.56503.57003.5700690,800
07 Oct 20223.90003.95003.71003.77003.7700640,200
06 Oct 20224.15004.30003.93003.97003.9700799,900
05 Oct 20223.97004.39003.88004.19004.19001,001,500
04 Oct 20223.87004.08503.84404.05004.05001,107,100
03 Oct 20223.77003.81003.52003.73003.73001,371,000
30 Sept 20223.70003.85003.66003.68003.6800672,900
29 Sept 20223.99004.01003.75003.77003.7700636,300
28 Sept 20223.96004.13003.96004.09004.0900691,600
27 Sept 20224.09004.17003.94003.95003.9500736,800
26 Sept 20224.03004.34003.97003.99003.9900729,800
23 Sept 20224.19004.23003.96504.07004.07001,032,700
22 Sept 20224.68004.72004.25004.30004.3000487,600
21 Sept 20224.96005.02504.70004.73004.7300383,600
20 Sept 20225.07005.19004.90004.91004.9100285,000
19 Sept 20225.02005.19005.02005.14005.1400258,100
16 Sept 20225.26005.27005.05005.10005.1000472,200
15 Sept 20225.16005.46005.16005.40005.4000411,500
14 Sept 20225.06005.21004.91005.19005.1900507,000
13 Sept 20225.13005.29004.94005.02005.0200509,800
12 Sept 20225.38005.49005.25005.46005.4600371,300
09 Sept 20225.18005.46005.14005.35005.3500515,900
08 Sept 20224.88005.15504.79005.11005.1100859,700
07 Sept 20224.88004.96004.77004.91004.9100609,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...