Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
14.79
+0.14 (0.99%)
Jul 23, 2025, 10:27 AM - Market open
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 14.50 | 15.75 | 14.39 | 14.64 | 14.64 | 0.62% | 1,192,297 |
| Jul 21, 2025 | 14.55 | 14.86 | 14.52 | 14.55 | 14.55 | 0.28% | 904,279 |
| Jul 18, 2025 | 14.78 | 14.89 | 14.38 | 14.51 | 14.51 | -1.49% | 1,183,938 |
| Jul 17, 2025 | 14.71 | 14.91 | 14.49 | 14.73 | 14.73 | 0.48% | 1,325,557 |
| Jul 16, 2025 | 14.83 | 14.94 | 14.58 | 14.66 | 14.66 | -0.54% | 1,215,763 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.72 | 14.74 | 14.74 | -1.14% | 804,034 |
| Jul 14, 2025 | 14.87 | 15.11 | 14.77 | 14.91 | 14.91 | 0.20% | 1,014,758 |
| Jul 11, 2025 | 15.27 | 15.33 | 14.71 | 14.88 | 14.88 | -2.94% | 959,180 |
| Jul 10, 2025 | 15.60 | 15.75 | 15.18 | 15.33 | 15.33 | -1.48% | 997,399 |
| Jul 9, 2025 | 15.45 | 15.58 | 15.30 | 15.56 | 15.56 | 0.78% | 987,104 |
| Jul 8, 2025 | 15.28 | 15.61 | 15.10 | 15.44 | 15.44 | 1.05% | 2,186,134 |
| Jul 7, 2025 | 14.96 | 15.28 | 14.91 | 15.28 | 15.28 | 1.60% | 1,745,605 |
| Jul 3, 2025 | 15.00 | 15.25 | 14.96 | 15.04 | 15.04 | 0.80% | 721,910 |
| Jul 2, 2025 | 14.97 | 14.97 | 14.59 | 14.92 | 14.92 | 0.13% | 1,531,620 |
| Jul 1, 2025 | 14.82 | 14.98 | 14.45 | 14.90 | 14.90 | - | 1,162,012 |
| Jun 30, 2025 | 14.74 | 14.94 | 14.62 | 14.90 | 14.90 | 1.29% | 2,135,007 |
| Jun 27, 2025 | 14.53 | 14.89 | 14.43 | 14.71 | 14.71 | 1.38% | 3,745,828 |
| Jun 26, 2025 | 14.44 | 14.56 | 14.32 | 14.51 | 14.51 | 0.76% | 987,704 |
| Jun 25, 2025 | 14.55 | 14.58 | 14.25 | 14.40 | 14.40 | -0.48% | 907,628 |
| Jun 24, 2025 | 14.36 | 14.54 | 14.30 | 14.47 | 14.47 | 2.19% | 993,733 |
| Jun 23, 2025 | 13.55 | 14.23 | 13.43 | 14.16 | 14.16 | 2.31% | 1,346,923 |
| Jun 20, 2025 | 14.24 | 14.28 | 13.84 | 13.84 | 13.84 | -1.84% | 1,579,953 |
| Jun 18, 2025 | 13.87 | 14.17 | 13.86 | 14.10 | 14.10 | 1.59% | 1,492,995 |
| Jun 17, 2025 | 13.63 | 14.17 | 13.60 | 13.88 | 13.88 | 0.65% | 1,286,869 |
| Jun 16, 2025 | 13.52 | 13.79 | 13.37 | 13.79 | 13.79 | 4.15% | 956,324 |
| Jun 13, 2025 | 13.56 | 13.73 | 13.20 | 13.24 | 13.24 | -4.20% | 875,218 |
| Jun 12, 2025 | 13.76 | 13.90 | 13.72 | 13.82 | 13.82 | -0.43% | 614,111 |
| Jun 11, 2025 | 13.78 | 14.19 | 13.67 | 13.88 | 13.88 | 1.17% | 1,367,628 |
| Jun 10, 2025 | 13.48 | 13.88 | 13.39 | 13.72 | 13.72 | 1.25% | 1,263,013 |
| Jun 9, 2025 | 13.48 | 13.95 | 13.25 | 13.55 | 13.55 | 1.27% | 1,539,409 |
| Jun 6, 2025 | 13.00 | 13.54 | 12.91 | 13.38 | 13.38 | 4.69% | 1,216,537 |
| Jun 5, 2025 | 12.51 | 12.79 | 12.48 | 12.78 | 12.78 | 1.35% | 918,183 |
| Jun 4, 2025 | 12.53 | 12.71 | 12.36 | 12.61 | 12.61 | 0.16% | 1,027,024 |
| Jun 3, 2025 | 12.60 | 12.70 | 12.36 | 12.59 | 12.59 | 0.32% | 957,871 |
| Jun 2, 2025 | 12.58 | 12.69 | 12.31 | 12.55 | 12.55 | -1.10% | 1,243,096 |
| May 30, 2025 | 12.74 | 13.05 | 12.60 | 12.69 | 12.69 | -1.25% | 1,469,074 |
| May 29, 2025 | 12.72 | 13.09 | 12.45 | 12.85 | 12.85 | 2.88% | 1,911,712 |
| May 28, 2025 | 11.89 | 12.58 | 11.76 | 12.49 | 12.49 | 4.61% | 1,101,934 |
| May 27, 2025 | 12.06 | 12.10 | 11.85 | 11.94 | 11.94 | 0.93% | 888,151 |
| May 23, 2025 | 11.55 | 11.93 | 11.50 | 11.83 | 11.83 | 0.42% | 614,199 |
| May 22, 2025 | 11.56 | 11.94 | 11.54 | 11.78 | 11.78 | 1.46% | 1,241,176 |
| May 21, 2025 | 12.01 | 12.17 | 11.57 | 11.61 | 11.61 | -4.52% | 779,744 |
| May 20, 2025 | 12.43 | 12.47 | 12.10 | 12.16 | 12.16 | -2.80% | 878,398 |
| May 19, 2025 | 12.09 | 12.77 | 12.09 | 12.51 | 12.51 | 1.96% | 1,229,849 |
| May 16, 2025 | 12.20 | 12.42 | 12.15 | 12.27 | 12.27 | 1.07% | 719,622 |
| May 15, 2025 | 12.41 | 12.57 | 12.09 | 12.14 | 12.14 | -2.41% | 692,239 |
| May 14, 2025 | 12.19 | 12.55 | 12.18 | 12.44 | 12.44 | 2.39% | 1,882,896 |
| May 13, 2025 | 12.00 | 12.43 | 12.00 | 12.15 | 12.15 | 1.59% | 1,910,803 |
| May 12, 2025 | 12.25 | 12.42 | 11.88 | 11.96 | 11.96 | 1.87% | 971,240 |
| May 9, 2025 | 11.66 | 11.89 | 11.51 | 11.74 | 11.74 | -0.34% | 909,533 |