Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
17.13
-1.04 (-5.72%)
Oct 30, 2025, 1:01 PM EDT - Market open
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.68 | 17.94 | 16.68 | 16.80 | - | -7.57% | 1,424,894 |
| Oct 29, 2025 | 18.43 | 18.84 | 17.83 | 18.17 | 18.17 | -2.83% | 1,553,220 |
| Oct 28, 2025 | 19.05 | 19.22 | 18.51 | 18.70 | 18.70 | -2.76% | 934,565 |
| Oct 27, 2025 | 19.55 | 19.56 | 18.93 | 19.23 | 19.23 | 0.10% | 969,169 |
| Oct 24, 2025 | 19.38 | 19.53 | 19.06 | 19.21 | 19.21 | 0.89% | 1,214,186 |
| Oct 23, 2025 | 18.74 | 19.27 | 18.64 | 19.04 | 19.04 | 2.09% | 1,300,096 |
| Oct 22, 2025 | 18.78 | 18.98 | 18.25 | 18.65 | 18.65 | -0.64% | 1,602,211 |
| Oct 21, 2025 | 18.58 | 19.11 | 18.21 | 18.77 | 18.77 | -0.27% | 2,167,990 |
| Oct 20, 2025 | 17.61 | 19.54 | 17.61 | 18.82 | 18.82 | 8.79% | 2,447,858 |
| Oct 17, 2025 | 20.24 | 20.45 | 17.13 | 17.30 | 17.30 | -14.74% | 3,655,031 |
| Oct 16, 2025 | 20.49 | 20.82 | 20.17 | 20.29 | 20.29 | -0.78% | 1,345,494 |
| Oct 15, 2025 | 19.78 | 20.77 | 19.60 | 20.45 | 20.45 | 3.18% | 1,692,334 |
| Oct 14, 2025 | 18.72 | 20.08 | 18.62 | 19.82 | 19.82 | 4.87% | 2,244,308 |
| Oct 13, 2025 | 19.03 | 19.53 | 18.78 | 18.90 | 18.90 | 2.94% | 1,126,448 |
| Oct 10, 2025 | 18.79 | 19.05 | 18.09 | 18.36 | 18.36 | -2.50% | 1,755,591 |
| Oct 9, 2025 | 18.25 | 19.07 | 18.25 | 18.83 | 18.83 | 3.23% | 1,663,055 |
| Oct 8, 2025 | 18.08 | 18.32 | 17.90 | 18.24 | 18.24 | 1.50% | 1,224,675 |
| Oct 7, 2025 | 18.71 | 18.76 | 17.72 | 17.97 | 17.97 | -3.85% | 1,894,628 |
| Oct 6, 2025 | 19.44 | 19.45 | 18.54 | 18.69 | 18.69 | -2.96% | 1,578,100 |
| Oct 3, 2025 | 19.31 | 19.68 | 19.10 | 19.26 | 19.26 | -0.21% | 1,272,059 |
| Oct 2, 2025 | 19.98 | 20.02 | 19.30 | 19.30 | 19.30 | -3.74% | 1,561,133 |
| Oct 1, 2025 | 20.04 | 20.36 | 19.44 | 20.05 | 20.05 | -2.10% | 1,813,361 |
| Sep 30, 2025 | 22.34 | 22.35 | 20.14 | 20.48 | 20.48 | -8.57% | 2,692,449 |
| Sep 29, 2025 | 21.82 | 22.49 | 21.68 | 22.40 | 22.40 | 3.13% | 1,743,524 |
| Sep 26, 2025 | 21.74 | 21.89 | 21.50 | 21.72 | 21.72 | 0.51% | 1,069,673 |
| Sep 25, 2025 | 21.26 | 21.77 | 21.00 | 21.61 | 21.61 | 0.14% | 918,590 |
| Sep 24, 2025 | 22.15 | 22.33 | 21.45 | 21.58 | 21.58 | -1.91% | 1,230,210 |
| Sep 23, 2025 | 22.52 | 22.65 | 21.87 | 22.00 | 22.00 | -2.35% | 1,794,357 |
| Sep 22, 2025 | 21.97 | 22.65 | 21.82 | 22.53 | 22.53 | 2.32% | 1,120,666 |
| Sep 19, 2025 | 21.75 | 22.16 | 21.60 | 22.02 | 22.02 | 1.52% | 1,957,592 |
| Sep 18, 2025 | 21.27 | 21.92 | 21.13 | 21.69 | 21.69 | 2.50% | 1,332,862 |
| Sep 17, 2025 | 21.36 | 21.54 | 21.00 | 21.16 | 21.16 | -0.56% | 1,263,725 |
| Sep 16, 2025 | 21.13 | 21.39 | 20.81 | 21.28 | 21.28 | 0.85% | 1,068,835 |
| Sep 15, 2025 | 21.26 | 21.59 | 20.79 | 21.10 | 21.10 | -0.28% | 1,191,297 |
| Sep 12, 2025 | 21.37 | 21.65 | 20.76 | 21.16 | 21.16 | -1.86% | 1,336,260 |
| 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 |