Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Sept 2022 | 4.9200 | 4.9800 | 4.7800 | 4.9100 | 4.9100 | 397,000 |
| 02 Sept 2022 | 5.0800 | 5.0800 | 4.8800 | 4.9300 | 4.9300 | 482,900 |
| 01 Sept 2022 | 4.8900 | 5.0100 | 4.8000 | 4.9900 | 4.9900 | 685,700 |
| 31 Aug 2022 | 4.9800 | 5.0600 | 4.7550 | 4.8400 | 4.8400 | 511,100 |
| 30 Aug 2022 | 5.2600 | 5.2900 | 4.7500 | 4.8500 | 4.8500 | 781,700 |
| 29 Aug 2022 | 5.1500 | 5.2300 | 5.1000 | 5.1900 | 5.1900 | 429,200 |
| 26 Aug 2022 | 5.4300 | 5.4700 | 5.1900 | 5.2400 | 5.2400 | 437,300 |
| 25 Aug 2022 | 5.3000 | 5.4500 | 5.2200 | 5.4200 | 5.4200 | 422,000 |
| 24 Aug 2022 | 5.1600 | 5.2900 | 5.1200 | 5.2000 | 5.2000 | 298,700 |
| 23 Aug 2022 | 5.1000 | 5.2900 | 5.1000 | 5.1400 | 5.1400 | 252,200 |
| 22 Aug 2022 | 5.3000 | 5.3000 | 5.0050 | 5.1000 | 5.1000 | 572,300 |
| 19 Aug 2022 | 5.7600 | 5.8000 | 5.4400 | 5.4500 | 5.4500 | 497,400 |
| 18 Aug 2022 | 5.8800 | 5.9400 | 5.7200 | 5.9000 | 5.9000 | 591,700 |
| 17 Aug 2022 | 6.4300 | 6.4700 | 5.8200 | 5.8700 | 5.8700 | 900,900 |
| 16 Aug 2022 | 6.2000 | 6.5200 | 6.0500 | 6.5100 | 6.5100 | 676,200 |
| 15 Aug 2022 | 6.3600 | 6.4900 | 6.0900 | 6.2900 | 6.2900 | 935,000 |
| 12 Aug 2022 | 6.3000 | 6.4500 | 6.2420 | 6.3600 | 6.3600 | 929,500 |
| 11 Aug 2022 | 5.8600 | 6.3000 | 5.8600 | 6.2600 | 6.2600 | 1,302,800 |
| 10 Aug 2022 | 5.7400 | 5.8700 | 5.6200 | 5.8000 | 5.8000 | 592,100 |
| 09 Aug 2022 | 5.8500 | 5.8500 | 5.4050 | 5.5200 | 5.5200 | 788,200 |
| 08 Aug 2022 | 5.9500 | 6.3100 | 5.8900 | 5.9100 | 5.9100 | 783,700 |
| 05 Aug 2022 | 6.0400 | 6.0600 | 5.6200 | 5.8900 | 5.8900 | 732,300 |
| 04 Aug 2022 | 6.1400 | 6.3200 | 6.0800 | 6.1900 | 6.1900 | 409,100 |
| 03 Aug 2022 | 5.9800 | 6.2400 | 5.9250 | 6.1300 | 6.1300 | 505,500 |
| 02 Aug 2022 | 5.4500 | 5.9600 | 5.4500 | 5.8900 | 5.8900 | 425,300 |
| 01 Aug 2022 | 5.5200 | 5.6100 | 5.3500 | 5.4900 | 5.4900 | 449,500 |
| 29 Jul 2022 | 5.5800 | 5.5800 | 5.3700 | 5.5400 | 5.5400 | 485,400 |
| 28 Jul 2022 | 5.6000 | 5.7000 | 5.4800 | 5.6900 | 5.6900 | 290,300 |
| 27 Jul 2022 | 5.3800 | 5.6100 | 5.2800 | 5.5900 | 5.5900 | 401,300 |
| 26 Jul 2022 | 5.3800 | 5.3800 | 5.1500 | 5.2500 | 5.2500 | 389,200 |
| 25 Jul 2022 | 5.5600 | 5.6250 | 5.2350 | 5.4500 | 5.4500 | 778,500 |
| 22 Jul 2022 | 5.9700 | 5.9700 | 5.6350 | 5.6400 | 5.6400 | 918,600 |
| 21 Jul 2022 | 5.6400 | 5.9700 | 5.5500 | 5.9600 | 5.9600 | 1,111,300 |
| 20 Jul 2022 | 5.5900 | 5.9000 | 5.5700 | 5.7100 | 5.7100 | 979,700 |
| 19 Jul 2022 | 5.5100 | 5.7100 | 5.4850 | 5.6500 | 5.6500 | 505,300 |
| 18 Jul 2022 | 5.5000 | 5.5900 | 5.3450 | 5.3700 | 5.3700 | 755,500 |
| 15 Jul 2022 | 5.1900 | 5.4600 | 5.0950 | 5.4600 | 5.4600 | 474,500 |
| 14 Jul 2022 | 5.1200 | 5.1900 | 5.0100 | 5.0200 | 5.0200 | 504,500 |
| 13 Jul 2022 | 5.0900 | 5.2400 | 5.0000 | 5.2200 | 5.2200 | 342,600 |
| 12 Jul 2022 | 5.3000 | 5.4500 | 5.2200 | 5.2300 | 5.2300 | 483,200 |
| 11 Jul 2022 | 5.4300 | 5.5000 | 5.2900 | 5.2900 | 5.2900 | 938,400 |
| 08 Jul 2022 | 5.4900 | 5.6300 | 5.3900 | 5.5100 | 5.5100 | 670,300 |
| 07 Jul 2022 | 5.3200 | 5.6000 | 5.2900 | 5.5900 | 5.5900 | 532,700 |
| 06 Jul 2022 | 5.4600 | 5.5500 | 5.1600 | 5.3500 | 5.3500 | 834,100 |
| 05 Jul 2022 | 4.7500 | 5.4500 | 4.6500 | 5.4500 | 5.4500 | 1,202,000 |
| 01 Jul 2022 | 4.6500 | 4.8400 | 4.6500 | 4.8200 | 4.8200 | 492,100 |
| 30 Jun 2022 | 4.7400 | 4.7900 | 4.5600 | 4.6700 | 4.6700 | 648,100 |
| 29 Jun 2022 | 4.9400 | 4.9550 | 4.7400 | 4.8500 | 4.8500 | 619,600 |
| 28 Jun 2022 | 4.9600 | 5.3000 | 4.9400 | 4.9800 | 4.9800 | 1,264,700 |
| 27 Jun 2022 | 5.1700 | 5.2200 | 4.8000 | 4.8400 | 4.8400 | 1,149,200 |
| 24 Jun 2022 | 4.7900 | 5.1550 | 4.7600 | 5.1500 | 5.1500 | 1,414,600 |
| 23 Jun 2022 | 4.5200 | 4.7200 | 4.4400 | 4.7100 | 4.7100 | 693,200 |
| 22 Jun 2022 | 4.4500 | 4.7980 | 4.4500 | 4.5300 | 4.5300 | 1,148,700 |
| 21 Jun 2022 | 4.5200 | 4.7150 | 4.4400 | 4.5400 | 4.5400 | 848,800 |
| 17 Jun 2022 | 4.1500 | 4.4100 | 4.1100 | 4.4100 | 4.4100 | 959,100 |
| 16 Jun 2022 | 4.3700 | 4.4060 | 4.0600 | 4.0900 | 4.0900 | 980,900 |
| 15 Jun 2022 | 4.5000 | 4.6100 | 4.4000 | 4.5500 | 4.5500 | 1,269,700 |
| 14 Jun 2022 | 4.5600 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 792,100 |
| 13 Jun 2022 | 4.7800 | 4.8800 | 4.5000 | 4.5100 | 4.5100 | 1,111,400 |
| 10 Jun 2022 | 5.2400 | 5.3800 | 4.9600 | 5.0000 | 5.0000 | 1,275,500 |
| 09 Jun 2022 | 5.5600 | 5.6780 | 5.3600 | 5.3900 | 5.3900 | 921,500 |
| 08 Jun 2022 | 5.5900 | 5.7000 | 5.5000 | 5.6200 | 5.6200 | 1,147,500 |
| 07 Jun 2022 | 5.6900 | 5.7400 | 5.4900 | 5.5800 | 5.5800 | 894,400 |
| 06 Jun 2022 | 6.0100 | 6.1300 | 5.7230 | 5.8000 | 5.8000 | 2,159,000 |
| 03 Jun 2022 | 5.7600 | 5.9200 | 5.6500 | 5.8200 | 5.8200 | 1,400,800 |
| 02 Jun 2022 | 5.6100 | 5.8900 | 5.6000 | 5.8400 | 5.8400 | 1,112,700 |
| 01 Jun 2022 | 5.8900 | 6.1300 | 5.6100 | 5.6100 | 5.6100 | 895,500 |
| 31 May 2022 | 6.2400 | 6.2700 | 5.9000 | 5.9600 | 5.9600 | 612,100 |
| 27 May 2022 | 6.1500 | 6.2800 | 6.0100 | 6.1900 | 6.1900 | 576,600 |
| 26 May 2022 | 5.7800 | 6.2400 | 5.7800 | 6.0400 | 6.0400 | 958,900 |
| 25 May 2022 | 5.7000 | 5.9700 | 5.6500 | 5.7900 | 5.7900 | 742,100 |
| 24 May 2022 | 5.9800 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 1,058,800 |
| 23 May 2022 | 6.1200 | 6.1800 | 5.8900 | 6.0700 | 6.0700 | 693,900 |
| 20 May 2022 | 6.1800 | 6.3650 | 5.9200 | 6.1100 | 6.1100 | 885,000 |
| 19 May 2022 | 5.7800 | 6.2100 | 5.7800 | 6.0400 | 6.0400 | 1,282,100 |
| 18 May 2022 | 5.8300 | 6.0840 | 5.7900 | 5.8600 | 5.8600 | 776,600 |
| 17 May 2022 | 6.0600 | 6.1640 | 5.7700 | 5.9500 | 5.9500 | 937,200 |
| 16 May 2022 | 5.9100 | 6.0200 | 5.7500 | 5.8800 | 5.8800 | 1,470,400 |
| 13 May 2022 | 5.7400 | 6.0300 | 5.7200 | 5.9400 | 5.9400 | 783,600 |
| 12 May 2022 | 5.3800 | 5.8300 | 5.3400 | 5.6100 | 5.6100 | 1,204,800 |
| 11 May 2022 | 5.7000 | 5.8500 | 5.4050 | 5.4900 | 5.4900 | 1,433,100 |
| 10 May 2022 | 5.8200 | 6.0800 | 5.3950 | 5.7000 | 5.7000 | 1,416,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
