Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 3.9700 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 402,700 |
| 06 Dec 2023 | 4.0100 | 4.1000 | 3.9100 | 3.9500 | 3.9500 | 689,300 |
| 05 Dec 2023 | 4.2100 | 4.2100 | 3.9550 | 4.0100 | 4.0100 | 678,900 |
| 04 Dec 2023 | 4.3800 | 4.4300 | 4.2200 | 4.3100 | 4.3100 | 422,400 |
| 01 Dec 2023 | 4.1800 | 4.4300 | 4.1700 | 4.4100 | 4.4100 | 356,800 |
| 30 Nov 2023 | 4.2600 | 4.3200 | 4.1050 | 4.2100 | 4.2100 | 503,300 |
| 29 Nov 2023 | 4.3000 | 4.3600 | 4.1900 | 4.2500 | 4.2500 | 571,400 |
| 28 Nov 2023 | 4.2800 | 4.2900 | 4.1700 | 4.2300 | 4.2300 | 366,700 |
| 27 Nov 2023 | 4.5300 | 4.5300 | 4.2800 | 4.2800 | 4.2800 | 310,600 |
| 24 Nov 2023 | 4.5500 | 4.6300 | 4.4400 | 4.6000 | 4.6000 | 143,400 |
| 22 Nov 2023 | 4.6300 | 4.7300 | 4.4900 | 4.5400 | 4.5400 | 356,000 |
| 21 Nov 2023 | 4.5500 | 4.5800 | 4.3400 | 4.5400 | 4.5400 | 387,800 |
| 20 Nov 2023 | 4.7100 | 4.7650 | 4.6400 | 4.6800 | 4.6800 | 337,800 |
| 17 Nov 2023 | 4.6700 | 4.7350 | 4.6450 | 4.6700 | 4.6700 | 411,600 |
| 16 Nov 2023 | 4.6300 | 4.7500 | 4.5450 | 4.6100 | 4.6100 | 542,600 |
| 15 Nov 2023 | 4.7300 | 4.9800 | 4.6950 | 4.7300 | 4.7300 | 613,600 |
| 14 Nov 2023 | 4.5000 | 4.7800 | 4.4600 | 4.7000 | 4.7000 | 1,396,800 |
| 13 Nov 2023 | 4.2900 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 447,000 |
| 10 Nov 2023 | 4.2900 | 4.3500 | 4.1800 | 4.3400 | 4.3400 | 484,900 |
| 09 Nov 2023 | 4.4300 | 4.4500 | 4.2700 | 4.3000 | 4.3000 | 505,400 |
| 08 Nov 2023 | 4.4100 | 4.5600 | 4.3800 | 4.4200 | 4.4200 | 447,200 |
| 07 Nov 2023 | 4.0400 | 4.4700 | 3.9600 | 4.4500 | 4.4500 | 755,600 |
| 06 Nov 2023 | 3.8400 | 4.0400 | 3.7850 | 4.0000 | 4.0000 | 753,100 |
| 03 Nov 2023 | 3.8100 | 3.9150 | 3.7250 | 3.8000 | 3.8000 | 3,669,000 |
| 02 Nov 2023 | 3.6500 | 3.9900 | 3.6000 | 3.7600 | 3.7600 | 4,194,000 |
| 01 Nov 2023 | 3.6100 | 3.6600 | 3.4750 | 3.5400 | 3.5400 | 1,517,000 |
| 31 Oct 2023 | 3.5300 | 3.6000 | 3.4650 | 3.5700 | 3.5700 | 743,900 |
| 30 Oct 2023 | 3.4200 | 3.4700 | 3.2700 | 3.4500 | 3.4500 | 615,100 |
| 27 Oct 2023 | 3.3100 | 3.3450 | 3.1750 | 3.3000 | 3.3000 | 737,400 |
| 26 Oct 2023 | 3.4200 | 3.4500 | 3.2200 | 3.2900 | 3.2900 | 688,100 |
| 25 Oct 2023 | 3.7300 | 3.7600 | 3.2100 | 3.3800 | 3.3800 | 3,362,900 |
| 24 Oct 2023 | 3.7100 | 3.8900 | 3.7100 | 3.8200 | 3.8200 | 3,076,900 |
| 23 Oct 2023 | 3.6400 | 3.7250 | 3.6100 | 3.6400 | 3.6400 | 291,700 |
| 20 Oct 2023 | 3.7000 | 3.7000 | 3.5200 | 3.6600 | 3.6600 | 641,500 |
| 19 Oct 2023 | 3.8400 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 374,300 |
| 18 Oct 2023 | 3.9900 | 3.9900 | 3.7800 | 3.8000 | 3.8000 | 508,000 |
| 17 Oct 2023 | 3.8300 | 4.0550 | 3.8100 | 4.0300 | 4.0300 | 607,900 |
| 16 Oct 2023 | 3.8400 | 3.9150 | 3.7850 | 3.8900 | 3.8900 | 268,700 |
| 13 Oct 2023 | 3.8900 | 3.9200 | 3.7350 | 3.7800 | 3.7800 | 418,400 |
| 12 Oct 2023 | 4.1100 | 4.1100 | 3.8200 | 3.8900 | 3.8900 | 579,000 |
| 11 Oct 2023 | 4.3200 | 4.4100 | 4.0600 | 4.1000 | 4.1000 | 308,700 |
| 10 Oct 2023 | 4.0600 | 4.3950 | 4.0600 | 4.3300 | 4.3300 | 503,300 |
| 09 Oct 2023 | 3.9500 | 4.0600 | 3.8900 | 4.0500 | 4.0500 | 361,500 |
| 06 Oct 2023 | 3.9400 | 4.0800 | 3.9000 | 4.0400 | 4.0400 | 338,300 |
| 05 Oct 2023 | 4.1200 | 4.1500 | 3.9150 | 3.9900 | 3.9900 | 564,900 |
| 04 Oct 2023 | 4.2700 | 4.2900 | 3.9700 | 4.1000 | 4.1000 | 584,400 |
| 03 Oct 2023 | 4.5000 | 4.5200 | 4.1400 | 4.2700 | 4.2700 | 887,700 |
| 02 Oct 2023 | 4.5600 | 4.6500 | 4.4800 | 4.5400 | 4.5400 | 501,200 |
| 29 Sept 2023 | 4.6100 | 4.6950 | 4.4400 | 4.6200 | 4.6200 | 738,100 |
| 28 Sept 2023 | 4.9200 | 4.9700 | 4.4000 | 4.5900 | 4.5900 | 1,118,700 |
| 27 Sept 2023 | 4.8600 | 4.9800 | 4.7800 | 4.9300 | 4.9300 | 440,900 |
| 26 Sept 2023 | 4.8300 | 4.9400 | 4.7500 | 4.7600 | 4.7600 | 428,600 |
| 25 Sept 2023 | 4.6700 | 4.9100 | 4.6500 | 4.8700 | 4.8700 | 820,700 |
| 22 Sept 2023 | 4.7400 | 4.7900 | 4.6700 | 4.7500 | 4.7500 | 573,700 |
| 21 Sept 2023 | 4.7000 | 4.7900 | 4.5900 | 4.7200 | 4.7200 | 485,300 |
| 20 Sept 2023 | 4.8900 | 4.9900 | 4.7900 | 4.7900 | 4.7900 | 293,100 |
| 19 Sept 2023 | 5.0000 | 5.0300 | 4.8300 | 4.8600 | 4.8600 | 416,300 |
| 18 Sept 2023 | 5.1600 | 5.2500 | 5.0200 | 5.0400 | 5.0400 | 284,500 |
| 15 Sept 2023 | 5.3200 | 5.3500 | 5.1100 | 5.1600 | 5.1600 | 617,900 |
| 14 Sept 2023 | 5.2800 | 5.3800 | 5.2600 | 5.3200 | 5.3200 | 436,500 |
| 13 Sept 2023 | 5.3300 | 5.3300 | 5.0410 | 5.2300 | 5.2300 | 583,600 |
| 12 Sept 2023 | 5.1400 | 5.4700 | 5.1400 | 5.3500 | 5.3500 | 649,000 |
| 11 Sept 2023 | 5.3400 | 5.3900 | 5.1100 | 5.1700 | 5.1700 | 780,600 |
| 08 Sept 2023 | 5.3300 | 5.4800 | 5.1100 | 5.2900 | 5.2900 | 1,212,700 |
| 07 Sept 2023 | 4.9000 | 5.1500 | 4.7100 | 5.1400 | 5.1400 | 1,249,100 |
| 06 Sept 2023 | 4.5200 | 4.8700 | 4.4900 | 4.8400 | 4.8400 | 1,087,600 |
| 05 Sept 2023 | 4.5800 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 620,700 |
| 01 Sept 2023 | 4.6300 | 4.7500 | 4.6000 | 4.6100 | 4.6100 | 395,600 |
| 31 Aug 2023 | 4.6100 | 4.6700 | 4.5450 | 4.6000 | 4.6000 | 474,000 |
| 30 Aug 2023 | 4.6500 | 4.7600 | 4.5600 | 4.6000 | 4.6000 | 611,900 |
| 29 Aug 2023 | 4.5800 | 4.7800 | 4.5200 | 4.6900 | 4.6900 | 505,100 |
| 28 Aug 2023 | 4.2600 | 4.6200 | 4.2100 | 4.6000 | 4.6000 | 713,500 |
| 25 Aug 2023 | 4.1700 | 4.2800 | 4.1300 | 4.2200 | 4.2200 | 299,300 |
| 24 Aug 2023 | 4.1500 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 546,700 |
| 23 Aug 2023 | 4.0200 | 4.1600 | 3.9650 | 4.1600 | 4.1600 | 365,400 |
| 22 Aug 2023 | 4.0400 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 456,100 |
| 21 Aug 2023 | 3.9900 | 4.0200 | 3.8200 | 3.9900 | 3.9900 | 588,200 |
| 18 Aug 2023 | 3.9800 | 4.1150 | 3.9200 | 4.0200 | 4.0200 | 567,700 |
| 17 Aug 2023 | 4.3000 | 4.3800 | 3.9850 | 4.0400 | 4.0400 | 907,700 |
| 16 Aug 2023 | 4.6000 | 4.7300 | 4.3000 | 4.3000 | 4.3000 | 1,107,300 |
| 15 Aug 2023 | 4.4400 | 4.7250 | 4.4000 | 4.5900 | 4.5900 | 2,786,200 |
| 14 Aug 2023 | 4.1300 | 4.4900 | 4.0300 | 4.4700 | 4.4700 | 1,463,500 |
| 11 Aug 2023 | 4.1300 | 4.2600 | 4.0600 | 4.2200 | 4.2200 | 437,600 |
| 10 Aug 2023 | 4.0500 | 4.2900 | 4.0300 | 4.1600 | 4.1600 | 1,249,100 |
| 09 Aug 2023 | 4.2600 | 4.3700 | 3.9710 | 4.0000 | 4.0000 | 484,600 |
| 08 Aug 2023 | 4.0800 | 4.3100 | 4.0800 | 4.2800 | 4.2800 | 916,400 |
| 07 Aug 2023 | 4.3500 | 4.4200 | 4.0200 | 4.2200 | 4.2200 | 606,100 |
| 04 Aug 2023 | 4.4500 | 4.5000 | 4.2500 | 4.2700 | 4.2700 | 687,700 |
| 03 Aug 2023 | 4.0000 | 4.7300 | 3.8600 | 4.4500 | 4.4500 | 2,465,100 |
| 02 Aug 2023 | 3.8100 | 3.8100 | 3.6650 | 3.7100 | 3.7100 | 492,300 |
| 01 Aug 2023 | 3.8300 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 626,500 |
| 31 Jul 2023 | 3.8000 | 3.9900 | 3.7800 | 3.8300 | 3.8300 | 798,100 |
| 28 Jul 2023 | 3.6200 | 3.8150 | 3.6200 | 3.7800 | 3.7800 | 423,500 |
| 27 Jul 2023 | 3.7100 | 3.8200 | 3.4990 | 3.5600 | 3.5600 | 1,120,200 |
| 26 Jul 2023 | 3.3900 | 3.6850 | 3.3900 | 3.6300 | 3.6300 | 807,800 |
| 25 Jul 2023 | 3.4000 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 272,200 |
| 24 Jul 2023 | 3.3800 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 407,400 |
| 21 Jul 2023 | 3.5600 | 3.5800 | 3.3600 | 3.3600 | 3.3600 | 1,109,700 |
| 20 Jul 2023 | 3.5700 | 3.5950 | 3.5190 | 3.5200 | 3.5200 | 316,300 |
| 19 Jul 2023 | 3.6000 | 3.6550 | 3.5200 | 3.5600 | 3.5600 | 281,700 |
| *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.