UK markets closed

Rush Street Interactive, Inc. (RSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6800-0.0900 (-2.39%)
At close: 04:00PM EDT
4.0100 +0.33 (+8.97%)
After hours: 07:55PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20224.92004.98004.78004.91004.9100397,000
02 Sept 20225.08005.08004.88004.93004.9300482,900
01 Sept 20224.89005.01004.80004.99004.9900685,700
31 Aug 20224.98005.06004.75504.84004.8400511,100
30 Aug 20225.26005.29004.75004.85004.8500781,700
29 Aug 20225.15005.23005.10005.19005.1900429,200
26 Aug 20225.43005.47005.19005.24005.2400437,300
25 Aug 20225.30005.45005.22005.42005.4200422,000
24 Aug 20225.16005.29005.12005.20005.2000298,700
23 Aug 20225.10005.29005.10005.14005.1400252,200
22 Aug 20225.30005.30005.00505.10005.1000572,300
19 Aug 20225.76005.80005.44005.45005.4500497,400
18 Aug 20225.88005.94005.72005.90005.9000591,700
17 Aug 20226.43006.47005.82005.87005.8700900,900
16 Aug 20226.20006.52006.05006.51006.5100676,200
15 Aug 20226.36006.49006.09006.29006.2900935,000
12 Aug 20226.30006.45006.24206.36006.3600929,500
11 Aug 20225.86006.30005.86006.26006.26001,302,800
10 Aug 20225.74005.87005.62005.80005.8000592,100
09 Aug 20225.85005.85005.40505.52005.5200788,200
08 Aug 20225.95006.31005.89005.91005.9100783,700
05 Aug 20226.04006.06005.62005.89005.8900732,300
04 Aug 20226.14006.32006.08006.19006.1900409,100
03 Aug 20225.98006.24005.92506.13006.1300505,500
02 Aug 20225.45005.96005.45005.89005.8900425,300
01 Aug 20225.52005.61005.35005.49005.4900449,500
29 Jul 20225.58005.58005.37005.54005.5400485,400
28 Jul 20225.60005.70005.48005.69005.6900290,300
27 Jul 20225.38005.61005.28005.59005.5900401,300
26 Jul 20225.38005.38005.15005.25005.2500389,200
25 Jul 20225.56005.62505.23505.45005.4500778,500
22 Jul 20225.97005.97005.63505.64005.6400918,600
21 Jul 20225.64005.97005.55005.96005.96001,111,300
20 Jul 20225.59005.90005.57005.71005.7100979,700
19 Jul 20225.51005.71005.48505.65005.6500505,300
18 Jul 20225.50005.59005.34505.37005.3700755,500
15 Jul 20225.19005.46005.09505.46005.4600474,500
14 Jul 20225.12005.19005.01005.02005.0200504,500
13 Jul 20225.09005.24005.00005.22005.2200342,600
12 Jul 20225.30005.45005.22005.23005.2300483,200
11 Jul 20225.43005.50005.29005.29005.2900938,400
08 Jul 20225.49005.63005.39005.51005.5100670,300
07 Jul 20225.32005.60005.29005.59005.5900532,700
06 Jul 20225.46005.55005.16005.35005.3500834,100
05 Jul 20224.75005.45004.65005.45005.45001,202,000
01 Jul 20224.65004.84004.65004.82004.8200492,100
30 Jun 20224.74004.79004.56004.67004.6700648,100
29 Jun 20224.94004.95504.74004.85004.8500619,600
28 Jun 20224.96005.30004.94004.98004.98001,264,700
27 Jun 20225.17005.22004.80004.84004.84001,149,200
24 Jun 20224.79005.15504.76005.15005.15001,414,600
23 Jun 20224.52004.72004.44004.71004.7100693,200
22 Jun 20224.45004.79804.45004.53004.53001,148,700
21 Jun 20224.52004.71504.44004.54004.5400848,800
17 Jun 20224.15004.41004.11004.41004.4100959,100
16 Jun 20224.37004.40604.06004.09004.0900980,900
15 Jun 20224.50004.61004.40004.55004.55001,269,700
14 Jun 20224.56004.58004.35004.41004.4100792,100
13 Jun 20224.78004.88004.50004.51004.51001,111,400
10 Jun 20225.24005.38004.96005.00005.00001,275,500
09 Jun 20225.56005.67805.36005.39005.3900921,500
08 Jun 20225.59005.70005.50005.62005.62001,147,500
07 Jun 20225.69005.74005.49005.58005.5800894,400
06 Jun 20226.01006.13005.72305.80005.80002,159,000
03 Jun 20225.76005.92005.65005.82005.82001,400,800
02 Jun 20225.61005.89005.60005.84005.84001,112,700
01 Jun 20225.89006.13005.61005.61005.6100895,500
31 May 20226.24006.27005.90005.96005.9600612,100
27 May 20226.15006.28006.01006.19006.1900576,600
26 May 20225.78006.24005.78006.04006.0400958,900
25 May 20225.70005.97005.65005.79005.7900742,100
24 May 20225.98006.00005.55005.70005.70001,058,800
23 May 20226.12006.18005.89006.07006.0700693,900
20 May 20226.18006.36505.92006.11006.1100885,000
19 May 20225.78006.21005.78006.04006.04001,282,100
18 May 20225.83006.08405.79005.86005.8600776,600
17 May 20226.06006.16405.77005.95005.9500937,200
16 May 20225.91006.02005.75005.88005.88001,470,400
13 May 20225.74006.03005.72005.94005.9400783,600
12 May 20225.38005.83005.34005.61005.61001,204,800
11 May 20225.70005.85005.40505.49005.49001,433,100
10 May 20225.82006.08005.39505.70005.70001,416,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...