Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
21.16
-0.40 (-1.86%)
At close: Sep 12, 2025, 4:00 PM EDT
20.75
-0.41 (-1.94%)
After-hours: Sep 12, 2025, 7:01 PM EDT
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.37 | 21.65 | 20.76 | 21.16 | 21.16 | -1.86% | 1,333,789 |
| Sep 11, 2025 | 21.17 | 21.61 | 20.94 | 21.56 | 21.56 | 2.33% | 1,157,947 |
| Sep 10, 2025 | 21.05 | 21.49 | 21.00 | 21.07 | 21.07 | 0.77% | 1,552,849 |
| Sep 9, 2025 | 21.01 | 21.23 | 20.69 | 20.91 | 20.91 | -0.43% | 1,035,878 |
| Sep 8, 2025 | 21.38 | 21.38 | 20.61 | 21.00 | 21.00 | -0.90% | 1,350,477 |
| Sep 5, 2025 | 21.59 | 21.79 | 20.77 | 21.19 | 21.19 | -1.49% | 1,301,884 |
| Sep 4, 2025 | 21.56 | 21.71 | 21.27 | 21.51 | 21.51 | 1.08% | 1,196,680 |
| Sep 3, 2025 | 21.51 | 21.64 | 20.70 | 21.28 | 21.28 | -0.51% | 2,262,743 |
| Sep 2, 2025 | 21.71 | 21.90 | 21.07 | 21.39 | 21.39 | -4.08% | 2,099,193 |
| Aug 29, 2025 | 22.20 | 22.55 | 22.11 | 22.30 | 22.30 | -0.13% | 1,243,977 |
| Aug 28, 2025 | 21.83 | 22.41 | 21.75 | 22.33 | 22.33 | 2.43% | 1,694,893 |
| Aug 27, 2025 | 21.55 | 22.12 | 21.40 | 21.80 | 21.80 | 0.69% | 1,350,101 |
| Aug 26, 2025 | 21.11 | 21.80 | 20.99 | 21.65 | 21.65 | 3.10% | 2,213,915 |
| Aug 25, 2025 | 20.88 | 21.07 | 20.65 | 21.00 | 21.00 | 0.14% | 1,045,603 |
| Aug 22, 2025 | 20.25 | 21.09 | 20.08 | 20.97 | 20.97 | 3.97% | 2,281,696 |
| Aug 21, 2025 | 19.46 | 20.27 | 19.35 | 20.17 | 20.17 | 3.44% | 1,890,485 |
| Aug 20, 2025 | 19.57 | 19.70 | 18.80 | 19.50 | 19.50 | -1.22% | 1,262,997 |
| Aug 19, 2025 | 19.94 | 19.95 | 19.31 | 19.74 | 19.74 | -1.35% | 1,737,266 |
| Aug 18, 2025 | 19.53 | 20.22 | 19.50 | 20.01 | 20.01 | 2.56% | 1,367,911 |
| Aug 15, 2025 | 18.93 | 19.65 | 18.93 | 19.51 | 19.51 | 3.67% | 1,886,801 |
| Aug 14, 2025 | 18.99 | 19.14 | 18.77 | 18.82 | 18.82 | -1.93% | 1,001,587 |
| Aug 13, 2025 | 19.44 | 19.47 | 19.05 | 19.19 | 19.19 | -0.72% | 1,065,370 |
| Aug 12, 2025 | 18.60 | 19.34 | 18.60 | 19.33 | 19.33 | 4.09% | 1,175,210 |
| Aug 11, 2025 | 18.60 | 18.93 | 18.49 | 18.57 | 18.57 | - | 1,251,415 |
| Aug 8, 2025 | 19.47 | 19.47 | 18.44 | 18.57 | 18.57 | -2.93% | 1,465,696 |
| Aug 7, 2025 | 19.79 | 19.79 | 18.67 | 19.13 | 19.13 | -2.30% | 1,247,139 |
| Aug 6, 2025 | 19.07 | 19.60 | 19.01 | 19.58 | 19.58 | 2.19% | 1,224,156 |
| Aug 5, 2025 | 19.71 | 19.71 | 18.88 | 19.16 | 19.16 | -2.79% | 1,423,394 |
| Aug 4, 2025 | 19.68 | 19.85 | 19.31 | 19.71 | 19.71 | 1.86% | 2,582,494 |
| Aug 1, 2025 | 19.35 | 19.64 | 18.25 | 19.35 | 19.35 | -4.02% | 4,670,665 |
| Jul 31, 2025 | 18.55 | 20.32 | 17.46 | 20.16 | 20.16 | 25.53% | 11,199,490 |
| Jul 30, 2025 | 15.80 | 16.37 | 15.66 | 16.06 | 16.06 | 2.75% | 2,964,528 |
| Jul 29, 2025 | 15.38 | 15.68 | 15.22 | 15.63 | 15.63 | 2.36% | 1,884,292 |
| Jul 28, 2025 | 15.25 | 15.60 | 15.18 | 15.27 | 15.27 | 0.33% | 1,233,069 |
| Jul 25, 2025 | 14.81 | 15.28 | 14.70 | 15.22 | 15.22 | 3.54% | 1,026,971 |
| Jul 24, 2025 | 14.80 | 14.93 | 14.65 | 14.70 | 14.70 | -0.68% | 974,129 |
| Jul 23, 2025 | 14.72 | 14.89 | 14.62 | 14.80 | 14.80 | 1.09% | 712,902 |
| 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 |