Skip to main content
Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
13.67
-1.74 (-11.29%)
At close: Feb 21, 2025, 4:00 PM
14.14
+0.47 (3.44%)
After-hours: Feb 21, 2025, 7:42 PM EST

Rush Street Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.4815.7815.2415.4115.41-0.58%2,787,055
Feb 19, 202515.7616.0015.1815.5015.50-3.25%1,916,181
Feb 18, 202516.6216.7815.7516.0216.02-4.07%2,883,731
Feb 14, 202515.9216.7415.7816.7016.706.17%2,639,237
Feb 13, 202515.7115.7915.0815.7315.731.61%1,379,205
Feb 12, 202514.6515.6614.5215.4815.484.03%1,909,856
Feb 11, 202514.2815.1414.2814.8814.883.05%2,429,625
Feb 10, 202514.1614.5513.7514.4414.442.41%2,770,907
Feb 7, 202514.4314.4613.5614.1014.10-2.02%3,216,211
Feb 6, 202514.7914.8914.2814.3914.39-2.51%970,085
Feb 5, 202514.8714.8914.4514.7614.76-1.01%1,390,910
Feb 4, 202514.5215.2614.4314.9114.913.25%5,647,433
Feb 3, 202514.0614.6913.8014.4414.44-0.96%1,446,960
Jan 31, 202514.3514.7714.0714.5814.581.96%1,675,807
Jan 30, 202514.4914.8914.2214.3014.30-0.14%1,126,853
Jan 29, 202514.3214.5414.1514.3214.320.49%1,194,850
Jan 28, 202514.0414.8613.8814.2514.251.42%1,997,135
Jan 27, 202513.5814.0713.5314.0514.051.08%1,473,763
Jan 24, 202514.3714.4013.4713.9013.90-3.41%2,439,515
Jan 23, 202514.5014.6214.2614.3914.39-1.77%1,274,657
Jan 22, 202515.8015.9814.4114.6514.65-4.62%1,890,947
Jan 21, 202515.1915.6115.1515.3615.362.26%1,073,592
Jan 17, 202515.2415.2514.9015.0215.020.60%1,014,249
Jan 16, 202515.1415.3214.9014.9314.93-1.39%1,132,762
Jan 15, 202515.1615.6814.9315.1415.142.30%2,255,914
Jan 14, 202514.1415.0114.0914.8014.806.02%1,655,561
Jan 13, 202513.6314.0113.3313.9613.96-0.14%1,393,923
Jan 10, 202514.3314.3913.6513.9813.98-4.18%1,924,341
Jan 8, 202514.6514.9214.3914.5914.59-1.02%1,622,004
Jan 7, 202514.2814.9614.0414.7414.743.80%2,649,870
Jan 6, 202514.3214.5614.1214.2014.20-0.35%1,721,069
Jan 3, 202513.6414.3513.6214.2514.253.71%1,592,747
Jan 2, 202513.8514.7113.4713.7413.740.15%2,419,368
Dec 31, 202413.6113.8013.4013.7213.720.81%1,525,238
Dec 30, 202413.4813.7913.2613.6113.61-0.95%1,481,597
Dec 27, 202413.6813.8513.3213.7413.74-0.58%1,359,979
Dec 26, 202413.5713.8313.4513.8213.821.47%1,117,456
Dec 24, 202413.5013.6413.3613.6213.620.96%965,346
Dec 23, 202413.4913.6613.1813.4913.49-1.32%1,189,231
Dec 20, 202412.8813.7212.6813.6713.674.03%3,057,306
Dec 19, 202413.2313.4813.0213.1413.141.15%1,367,798
Dec 18, 202413.9514.0512.7612.9912.99-6.34%2,062,803
Dec 17, 202413.6314.1313.3113.8713.870.80%1,340,101
Dec 16, 202413.6313.9613.6013.7613.761.40%1,254,392
Dec 13, 202413.8313.9913.4313.5713.57-0.73%1,135,677
Dec 12, 202413.5913.9313.5513.6713.67-1.37%877,607
Dec 11, 202413.6514.1613.5413.8613.862.67%1,399,612
Dec 10, 202413.3713.8213.1213.5013.501.96%1,761,905
Dec 9, 202413.7013.8413.2213.2413.24-3.22%1,590,259
Dec 6, 202414.2614.2613.6213.6813.68-3.18%1,512,937
Dec 5, 202414.2514.5614.1014.1314.13-1.19%1,162,077
Dec 4, 202414.7214.9214.2914.3014.30-2.92%2,211,635
Dec 3, 202414.4814.7714.2414.7314.732.22%1,277,975
Dec 2, 202414.3014.8214.2814.4114.41-0.07%1,948,722
Nov 29, 202414.3214.5114.1514.4214.421.48%686,977
Nov 27, 202414.5014.6014.0514.2114.21-2.07%1,772,020
Nov 26, 202413.7614.5313.6214.5114.515.14%2,920,716
Nov 25, 202413.4014.0413.1513.8013.803.60%2,225,719
Nov 22, 202413.5613.6312.9713.3213.32-1.19%2,322,203
Nov 21, 202412.2013.7112.0713.4813.4810.40%3,337,395
Nov 20, 202411.9612.2111.7212.2112.213.13%1,859,510
Nov 19, 202411.0011.8410.9111.8411.845.15%2,218,394
Nov 18, 202411.0711.3111.0411.2611.261.17%1,409,463
Nov 15, 202411.3911.3910.7311.1311.13-2.45%2,197,613
Nov 14, 202411.5011.7211.3211.4111.41-0.70%1,648,443
Nov 13, 202412.3012.4611.4711.4911.49-5.04%2,030,208
Nov 12, 202411.5312.1811.3612.1012.104.40%4,085,208
Nov 11, 202411.0511.6910.9411.5911.596.33%3,922,161
Nov 8, 202410.7310.9310.5310.9010.900.83%2,402,241
Nov 7, 202410.8011.1610.7110.8110.81-0.28%3,543,503
Nov 6, 202410.8411.1510.6310.8410.846.59%3,549,335
Nov 5, 202410.9010.989.9210.1710.17-6.35%3,630,524
Nov 4, 202410.9011.2710.7510.8610.86-0.46%3,661,187
Nov 1, 202410.9111.0410.7710.9110.910.83%3,473,749
Oct 31, 202411.4511.5010.0810.8210.820.56%5,263,523
Oct 30, 202410.6011.0010.5510.7610.761.41%3,718,050
Oct 29, 202410.2410.6510.0210.6110.612.02%1,479,385
Oct 28, 202410.5810.6910.1610.4010.400.78%1,394,697
Oct 25, 202410.6610.7810.3110.3210.32-2.46%1,152,552
Oct 24, 202410.7810.8910.5110.5810.58-1.49%872,897
Oct 23, 202410.8511.0110.6710.7410.74-1.74%778,000
Oct 22, 202410.6910.9510.6310.9310.931.96%1,396,362
Oct 21, 202410.7410.8410.5210.7210.72-2.63%1,329,666
Oct 18, 202411.1811.1810.8311.0111.01-1.08%1,407,482
Oct 17, 202411.1411.1810.8911.1311.13-1,181,799
Oct 16, 202411.0811.1610.9911.1311.131.00%1,290,314
Oct 15, 202411.3111.3110.9911.0211.02-2.99%1,823,561
Oct 14, 202411.4511.5411.2111.3611.36-0.44%855,752
Oct 11, 202411.0311.4511.0011.4111.414.30%2,161,177
Oct 10, 202410.9210.9910.7710.9410.94-0.64%1,566,647
Oct 9, 202410.8511.2110.8011.0111.011.47%2,453,723
Oct 8, 202410.4911.0310.4310.8510.853.93%1,748,696
Oct 7, 202410.6710.7010.4210.4410.44-2.43%794,704
Oct 4, 202410.7510.8210.4710.7010.701.52%1,211,547
Oct 3, 202410.3810.5610.3210.5410.540.57%617,449
Oct 2, 202410.2210.4810.1010.4810.481.85%962,768
Oct 1, 202410.7510.7710.2910.2910.29-5.16%1,832,560
Sep 30, 202410.6810.9410.6010.8510.851.21%1,178,727
Sep 27, 202410.8510.9710.6410.7210.72-0.19%2,002,177
Sep 26, 202410.8310.8710.5910.7410.740.75%1,269,452