Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
10.72
-0.11 (-1.02%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.50 | 10.85 | 10.26 | 10.72 | 10.72 | -1.02% | 2,305,123 |
| Mar 28, 2025 | 10.96 | 11.05 | 10.52 | 10.83 | 10.83 | -1.46% | 1,793,148 |
| Mar 27, 2025 | 10.80 | 11.17 | 10.73 | 10.99 | 10.99 | 0.73% | 1,233,385 |
| Mar 26, 2025 | 11.34 | 11.39 | 10.84 | 10.91 | 10.91 | -2.76% | 1,294,815 |
| Mar 25, 2025 | 11.41 | 11.41 | 11.15 | 11.22 | 11.22 | -1.06% | 1,131,332 |
| Mar 24, 2025 | 11.29 | 11.47 | 11.21 | 11.34 | 11.34 | 3.47% | 1,287,678 |
| Mar 21, 2025 | 10.68 | 10.98 | 10.58 | 10.96 | 10.96 | 0.27% | 1,816,071 |
| Mar 20, 2025 | 10.89 | 11.41 | 10.85 | 10.93 | 10.93 | -1.71% | 1,614,992 |
| Mar 19, 2025 | 10.57 | 11.16 | 10.56 | 11.12 | 11.12 | 4.32% | 1,761,408 |
| Mar 18, 2025 | 10.70 | 10.98 | 10.47 | 10.66 | 10.66 | -1.57% | 1,085,768 |
| Mar 17, 2025 | 10.65 | 11.00 | 10.61 | 10.83 | 10.83 | 1.21% | 1,686,431 |
| Mar 14, 2025 | 9.94 | 10.81 | 9.92 | 10.70 | 10.70 | 10.54% | 2,171,401 |
| Mar 13, 2025 | 10.48 | 10.66 | 9.63 | 9.68 | 9.68 | -8.51% | 1,928,521 |
| Mar 12, 2025 | 10.52 | 10.70 | 10.16 | 10.58 | 10.58 | 4.96% | 1,752,590 |
| Mar 11, 2025 | 9.73 | 10.38 | 9.71 | 10.08 | 10.08 | 1.20% | 2,117,014 |
| Mar 10, 2025 | 10.01 | 10.09 | 9.54 | 9.96 | 9.96 | -5.32% | 2,883,671 |
| Mar 7, 2025 | 10.45 | 10.76 | 9.94 | 10.52 | 10.52 | -0.09% | 2,277,905 |
| Mar 6, 2025 | 11.31 | 11.52 | 10.42 | 10.53 | 10.53 | -9.77% | 2,351,700 |
| Mar 5, 2025 | 11.30 | 11.93 | 11.07 | 11.67 | 11.67 | 3.37% | 2,804,948 |
| Mar 4, 2025 | 11.13 | 11.54 | 10.95 | 11.29 | 11.29 | -0.44% | 2,355,734 |
| Mar 3, 2025 | 11.82 | 12.12 | 11.32 | 11.34 | 11.34 | -2.74% | 2,735,720 |
| Feb 28, 2025 | 11.50 | 11.79 | 11.20 | 11.66 | 11.66 | 3.46% | 3,925,774 |
| Feb 27, 2025 | 12.50 | 12.56 | 11.16 | 11.27 | 11.27 | -15.26% | 7,273,066 |
| Feb 26, 2025 | 13.14 | 13.73 | 13.14 | 13.30 | 13.30 | 3.18% | 2,155,922 |
| Feb 25, 2025 | 13.09 | 13.21 | 12.63 | 12.89 | 12.89 | -2.57% | 2,186,670 |
| Feb 24, 2025 | 13.65 | 13.87 | 13.10 | 13.23 | 13.23 | -3.22% | 2,138,984 |
| Feb 21, 2025 | 15.54 | 15.66 | 13.67 | 13.67 | 13.67 | -11.29% | 2,271,151 |
| Feb 20, 2025 | 15.48 | 15.78 | 15.24 | 15.41 | 15.41 | -0.58% | 2,787,055 |
| Feb 19, 2025 | 15.76 | 16.00 | 15.18 | 15.50 | 15.50 | -3.25% | 1,916,181 |
| Feb 18, 2025 | 16.62 | 16.78 | 15.75 | 16.02 | 16.02 | -4.07% | 2,883,731 |
| Feb 14, 2025 | 15.92 | 16.74 | 15.78 | 16.70 | 16.70 | 6.17% | 2,639,237 |
| Feb 13, 2025 | 15.71 | 15.79 | 15.08 | 15.73 | 15.73 | 1.61% | 1,379,205 |
| Feb 12, 2025 | 14.65 | 15.66 | 14.52 | 15.48 | 15.48 | 4.03% | 1,909,856 |
| Feb 11, 2025 | 14.28 | 15.14 | 14.28 | 14.88 | 14.88 | 3.05% | 2,429,625 |
| Feb 10, 2025 | 14.16 | 14.55 | 13.75 | 14.44 | 14.44 | 2.41% | 2,770,907 |
| Feb 7, 2025 | 14.43 | 14.46 | 13.56 | 14.10 | 14.10 | -2.02% | 3,216,211 |
| Feb 6, 2025 | 14.79 | 14.89 | 14.28 | 14.39 | 14.39 | -2.51% | 970,085 |
| Feb 5, 2025 | 14.87 | 14.89 | 14.45 | 14.76 | 14.76 | -1.01% | 1,390,910 |
| Feb 4, 2025 | 14.52 | 15.26 | 14.43 | 14.91 | 14.91 | 3.25% | 5,647,433 |
| Feb 3, 2025 | 14.06 | 14.69 | 13.80 | 14.44 | 14.44 | -0.96% | 1,446,960 |
| Jan 31, 2025 | 14.35 | 14.77 | 14.07 | 14.58 | 14.58 | 1.96% | 1,675,807 |
| Jan 30, 2025 | 14.49 | 14.89 | 14.22 | 14.30 | 14.30 | -0.14% | 1,126,853 |
| Jan 29, 2025 | 14.32 | 14.54 | 14.15 | 14.32 | 14.32 | 0.49% | 1,194,850 |
| Jan 28, 2025 | 14.04 | 14.86 | 13.88 | 14.25 | 14.25 | 1.42% | 1,997,135 |
| Jan 27, 2025 | 13.58 | 14.07 | 13.53 | 14.05 | 14.05 | 1.08% | 1,473,763 |
| Jan 24, 2025 | 14.37 | 14.40 | 13.47 | 13.90 | 13.90 | -3.41% | 2,439,515 |
| Jan 23, 2025 | 14.50 | 14.62 | 14.26 | 14.39 | 14.39 | -1.77% | 1,274,657 |
| Jan 22, 2025 | 15.80 | 15.98 | 14.41 | 14.65 | 14.65 | -4.62% | 1,890,947 |
| Jan 21, 2025 | 15.19 | 15.61 | 15.15 | 15.36 | 15.36 | 2.26% | 1,073,592 |
| Jan 17, 2025 | 15.24 | 15.25 | 14.90 | 15.02 | 15.02 | 0.60% | 1,014,249 |