RSI - Rush Street Interactive, Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 May 2023 | 3.2400 | 3.3300 | 3.2200 | 3.2900 | 3.2900 | 307,800 |
| 04 May 2023 | 3.4100 | 3.5680 | 3.1250 | 3.1300 | 3.1300 | 474,800 |
| 03 May 2023 | 3.1600 | 3.2800 | 3.1400 | 3.1700 | 3.1700 | 360,000 |
| 02 May 2023 | 3.2300 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 471,500 |
| 01 May 2023 | 3.1600 | 3.3100 | 3.1500 | 3.2600 | 3.2600 | 378,200 |
| 28 Apr 2023 | 2.9300 | 3.1400 | 2.9300 | 3.1100 | 3.1100 | 552,200 |
| 27 Apr 2023 | 2.9400 | 2.9900 | 2.8700 | 2.9500 | 2.9500 | 583,500 |
| 26 Apr 2023 | 2.9600 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 524,200 |
| 25 Apr 2023 | 3.0700 | 3.0700 | 2.9400 | 2.9700 | 2.9700 | 835,700 |
| 24 Apr 2023 | 3.2500 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 340,300 |
| 21 Apr 2023 | 3.2700 | 3.3000 | 3.1490 | 3.2600 | 3.2600 | 1,052,300 |
| 20 Apr 2023 | 3.2000 | 3.3600 | 3.1820 | 3.2700 | 3.2700 | 267,200 |
| 19 Apr 2023 | 3.0200 | 3.3100 | 3.0200 | 3.2700 | 3.2700 | 625,000 |
| 18 Apr 2023 | 3.1400 | 3.1900 | 3.0250 | 3.0500 | 3.0500 | 946,100 |
| 17 Apr 2023 | 3.0800 | 3.1450 | 2.9800 | 3.1000 | 3.1000 | 485,300 |
| 14 Apr 2023 | 3.1000 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 289,200 |
| 13 Apr 2023 | 2.9800 | 3.1100 | 2.9720 | 3.1000 | 3.1000 | 231,000 |
| 12 Apr 2023 | 3.0900 | 3.1150 | 2.9600 | 2.9700 | 2.9700 | 474,400 |
| 11 Apr 2023 | 3.0300 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 271,800 |
| 10 Apr 2023 | 2.9600 | 3.0500 | 2.9150 | 3.0400 | 3.0400 | 233,800 |
| 06 Apr 2023 | 2.9400 | 2.9880 | 2.7700 | 2.9600 | 2.9600 | 558,900 |
| 05 Apr 2023 | 3.0100 | 3.0200 | 2.7900 | 2.7900 | 2.7900 | 658,400 |
| 04 Apr 2023 | 3.1800 | 3.1800 | 3.0000 | 3.0500 | 3.0500 | 404,700 |
| 03 Apr 2023 | 3.1000 | 3.1800 | 3.0630 | 3.1200 | 3.1200 | 1,033,300 |
| 31 Mar 2023 | 3.1200 | 3.1750 | 3.0850 | 3.1100 | 3.1100 | 1,695,100 |
| 30 Mar 2023 | 3.0600 | 3.1900 | 3.0600 | 3.1100 | 3.1100 | 508,900 |
| 29 Mar 2023 | 3.0600 | 3.0600 | 2.9810 | 3.0300 | 3.0300 | 513,500 |
| 28 Mar 2023 | 3.1000 | 3.1000 | 2.9700 | 3.0200 | 3.0200 | 373,900 |
| 27 Mar 2023 | 3.2700 | 3.2700 | 3.0950 | 3.1300 | 3.1300 | 340,700 |
| 24 Mar 2023 | 3.1100 | 3.2400 | 3.1000 | 3.2300 | 3.2300 | 304,000 |
| 23 Mar 2023 | 3.1200 | 3.3300 | 3.1100 | 3.1600 | 3.1600 | 323,900 |
| 22 Mar 2023 | 3.2500 | 3.2600 | 3.0800 | 3.0900 | 3.0900 | 254,400 |
| 21 Mar 2023 | 3.1700 | 3.2850 | 3.1500 | 3.2600 | 3.2600 | 284,700 |
| 20 Mar 2023 | 3.2000 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 952,600 |
| 17 Mar 2023 | 3.2500 | 3.2600 | 3.1100 | 3.1700 | 3.1700 | 513,600 |
| 16 Mar 2023 | 3.2100 | 3.3600 | 3.1800 | 3.2800 | 3.2800 | 283,700 |
| 15 Mar 2023 | 3.1900 | 3.3050 | 3.1800 | 3.2800 | 3.2800 | 387,200 |
| 14 Mar 2023 | 3.3800 | 3.4350 | 3.2700 | 3.3100 | 3.3100 | 353,100 |
| 13 Mar 2023 | 3.3200 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 413,800 |
| 10 Mar 2023 | 3.4500 | 3.5000 | 3.3450 | 3.3900 | 3.3900 | 400,900 |
| 09 Mar 2023 | 3.6000 | 3.6100 | 3.4500 | 3.4800 | 3.4800 | 386,500 |
| 08 Mar 2023 | 3.7200 | 3.7200 | 3.5000 | 3.6200 | 3.6200 | 349,500 |
| 07 Mar 2023 | 3.8000 | 3.9600 | 3.7200 | 3.7200 | 3.7200 | 433,600 |
| 06 Mar 2023 | 3.7600 | 3.8500 | 3.7300 | 3.8200 | 3.8200 | 433,800 |
| 03 Mar 2023 | 3.8800 | 3.9000 | 3.7440 | 3.7600 | 3.7600 | 385,600 |
| 02 Mar 2023 | 4.2000 | 4.4900 | 3.7980 | 3.8400 | 3.8400 | 725,200 |
| 01 Mar 2023 | 4.1800 | 4.4250 | 4.1400 | 4.2600 | 4.2600 | 1,083,500 |
| 28 Feb 2023 | 4.0900 | 4.3100 | 4.0900 | 4.1900 | 4.1900 | 338,000 |
| 27 Feb 2023 | 3.9000 | 4.1100 | 3.8050 | 4.0700 | 4.0700 | 356,200 |
| 24 Feb 2023 | 3.9400 | 3.9600 | 3.7650 | 3.8100 | 3.8100 | 309,900 |
| 23 Feb 2023 | 4.1800 | 4.2300 | 3.9700 | 4.0400 | 4.0400 | 291,500 |
| 22 Feb 2023 | 4.1700 | 4.2800 | 4.0700 | 4.1800 | 4.1800 | 256,600 |
| 21 Feb 2023 | 4.2200 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 287,100 |
| 17 Feb 2023 | 4.1500 | 4.3750 | 4.1500 | 4.3300 | 4.3300 | 662,400 |
| 16 Feb 2023 | 4.1200 | 4.2400 | 4.0400 | 4.0900 | 4.0900 | 235,400 |
| 15 Feb 2023 | 3.9900 | 4.2300 | 3.9850 | 4.2200 | 4.2200 | 207,300 |
| 14 Feb 2023 | 3.8800 | 4.0600 | 3.8100 | 4.0300 | 4.0300 | 219,900 |
| 13 Feb 2023 | 3.9500 | 4.0100 | 3.8700 | 3.9200 | 3.9200 | 222,400 |
| 10 Feb 2023 | 4.0200 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 247,900 |
| 09 Feb 2023 | 4.2500 | 4.3750 | 4.0350 | 4.0600 | 4.0600 | 227,400 |
| 08 Feb 2023 | 4.3700 | 4.4200 | 4.1850 | 4.2000 | 4.2000 | 221,500 |
| 07 Feb 2023 | 4.4900 | 4.5650 | 4.2800 | 4.4400 | 4.4400 | 380,900 |
| 06 Feb 2023 | 4.4000 | 4.6100 | 4.3500 | 4.5200 | 4.5200 | 313,800 |
| 03 Feb 2023 | 4.5200 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 398,000 |
| 02 Feb 2023 | 4.5500 | 4.8060 | 4.5050 | 4.6100 | 4.6100 | 656,500 |
| 01 Feb 2023 | 4.3100 | 4.5800 | 4.2400 | 4.5500 | 4.5500 | 438,900 |
| 31 Jan 2023 | 4.1000 | 4.3450 | 4.1000 | 4.2900 | 4.2900 | 664,100 |
| 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 |
| *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.