Rush Street Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	13.48	13.88	13.39	13.72	13.72	1.25%	1,262,884
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
May 8, 2025	11.78	12.07	11.52	11.78	11.78	0.60%	1,163,230
May 7, 2025	11.60	11.94	11.51	11.71	11.71	1.83%	1,771,849
May 6, 2025	11.72	11.80	11.40	11.50	11.50	-2.71%	1,362,192
May 5, 2025	11.50	12.00	11.34	11.82	11.82	1.46%	1,674,354
May 2, 2025	11.37	11.98	11.24	11.65	11.65	1.75%	1,459,858
May 1, 2025	11.99	12.49	11.12	11.45	11.45	-5.61%	3,594,743
Apr 30, 2025	12.10	12.58	12.06	12.13	12.13	-1.86%	2,273,288
Apr 29, 2025	12.24	12.44	12.04	12.36	12.36	0.98%	1,428,817
Apr 28, 2025	12.27	12.40	12.11	12.24	12.24	-0.08%	831,260
Apr 25, 2025	11.90	12.30	11.90	12.25	12.25	2.00%	738,271
Apr 24, 2025	11.84	12.03	11.81	12.01	12.01	2.21%	1,467,309
Apr 23, 2025	12.00	12.21	11.66	11.75	11.75	1.38%	967,311
Apr 22, 2025	11.58	11.86	11.50	11.59	11.59	2.29%	1,652,739
Apr 21, 2025	11.66	11.70	11.19	11.33	11.33	-3.66%	817,086
Apr 17, 2025	11.81	11.85	11.56	11.76	11.76	-0.59%	784,301
Apr 16, 2025	11.65	11.87	11.52	11.83	11.83	-0.17%	675,450
Apr 15, 2025	11.87	11.97	11.71	11.85	11.85	-0.08%	1,033,476
Apr 14, 2025	11.88	11.94	11.49	11.86	11.86	1.45%	743,417
Apr 11, 2025	11.24	11.82	11.04	11.69	11.69	3.54%	1,228,657
Apr 10, 2025	11.14	11.51	10.88	11.29	11.29	-2.84%	1,711,740
Apr 9, 2025	10.54	12.00	10.54	11.62	11.62	10.04%	2,048,222
Apr 8, 2025	11.01	11.16	10.22	10.56	10.56	0.28%	2,143,158
Apr 7, 2025	9.77	11.33	9.66	10.53	10.53	3.03%	2,049,104
Apr 4, 2025	10.22	10.52	9.81	10.22	10.22	-5.19%	1,783,095
Apr 3, 2025	10.71	11.08	10.56	10.78	10.78	-5.19%	1,642,875
Apr 2, 2025	10.79	11.43	10.72	11.37	11.37	3.46%	1,240,515
Apr 1, 2025	10.68	11.00	10.47	10.99	10.99	2.52%	1,285,622
Mar 31, 2025	10.50	10.85	10.26	10.72	10.72	-1.02%	2,305,420