Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
13.67
+0.53 (4.03%)
At close: Dec 20, 2024, 4:00 PM
13.66
-0.01 (-0.07%)
After-hours: Dec 20, 2024, 7:43 PM EST
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.88 | 13.72 | 12.68 | 13.67 | 13.67 | 4.03% | 3,057,306 |
| Dec 19, 2024 | 13.23 | 13.48 | 13.02 | 13.14 | 13.14 | 1.15% | 1,367,798 |
| Dec 18, 2024 | 13.95 | 14.05 | 12.76 | 12.99 | 12.99 | -6.34% | 2,062,803 |
| Dec 17, 2024 | 13.63 | 14.13 | 13.31 | 13.87 | 13.87 | 0.80% | 1,340,101 |
| Dec 16, 2024 | 13.63 | 13.96 | 13.60 | 13.76 | 13.76 | 1.40% | 1,254,392 |
| Dec 13, 2024 | 13.83 | 13.99 | 13.43 | 13.57 | 13.57 | -0.73% | 1,135,677 |
| Dec 12, 2024 | 13.59 | 13.93 | 13.55 | 13.67 | 13.67 | -1.37% | 877,607 |
| Dec 11, 2024 | 13.65 | 14.16 | 13.54 | 13.86 | 13.86 | 2.67% | 1,399,612 |
| Dec 10, 2024 | 13.37 | 13.82 | 13.12 | 13.50 | 13.50 | 1.96% | 1,761,905 |
| Dec 9, 2024 | 13.70 | 13.84 | 13.22 | 13.24 | 13.24 | -3.22% | 1,590,259 |
| Dec 6, 2024 | 14.26 | 14.26 | 13.62 | 13.68 | 13.68 | -3.18% | 1,512,937 |
| Dec 5, 2024 | 14.25 | 14.56 | 14.10 | 14.13 | 14.13 | -1.19% | 1,162,077 |
| Dec 4, 2024 | 14.72 | 14.92 | 14.29 | 14.30 | 14.30 | -2.92% | 2,211,635 |
| Dec 3, 2024 | 14.48 | 14.77 | 14.24 | 14.73 | 14.73 | 2.22% | 1,277,975 |
| Dec 2, 2024 | 14.30 | 14.82 | 14.28 | 14.41 | 14.41 | -0.07% | 1,948,722 |
| Nov 29, 2024 | 14.32 | 14.51 | 14.15 | 14.42 | 14.42 | 1.48% | 686,977 |
| Nov 27, 2024 | 14.50 | 14.60 | 14.05 | 14.21 | 14.21 | -2.07% | 1,772,020 |
| Nov 26, 2024 | 13.76 | 14.53 | 13.62 | 14.51 | 14.51 | 5.14% | 2,920,716 |
| Nov 25, 2024 | 13.40 | 14.04 | 13.15 | 13.80 | 13.80 | 3.60% | 2,225,719 |
| Nov 22, 2024 | 13.56 | 13.63 | 12.97 | 13.32 | 13.32 | -1.19% | 2,322,203 |
| Nov 21, 2024 | 12.20 | 13.71 | 12.07 | 13.48 | 13.48 | 10.40% | 3,337,395 |
| Nov 20, 2024 | 11.96 | 12.21 | 11.72 | 12.21 | 12.21 | 3.13% | 1,859,510 |
| Nov 19, 2024 | 11.00 | 11.84 | 10.91 | 11.84 | 11.84 | 5.15% | 2,218,394 |
| Nov 18, 2024 | 11.07 | 11.31 | 11.04 | 11.26 | 11.26 | 1.17% | 1,409,463 |
| Nov 15, 2024 | 11.39 | 11.39 | 10.73 | 11.13 | 11.13 | -2.45% | 2,197,613 |
| Nov 14, 2024 | 11.50 | 11.72 | 11.32 | 11.41 | 11.41 | -0.70% | 1,648,443 |
| Nov 13, 2024 | 12.30 | 12.46 | 11.47 | 11.49 | 11.49 | -5.04% | 2,030,208 |
| Nov 12, 2024 | 11.53 | 12.18 | 11.36 | 12.10 | 12.10 | 4.40% | 4,085,208 |
| Nov 11, 2024 | 11.05 | 11.69 | 10.94 | 11.59 | 11.59 | 6.33% | 3,922,161 |
| Nov 8, 2024 | 10.73 | 10.93 | 10.53 | 10.90 | 10.90 | 0.83% | 2,402,241 |
| Nov 7, 2024 | 10.80 | 11.16 | 10.71 | 10.81 | 10.81 | -0.28% | 3,543,503 |
| Nov 6, 2024 | 10.84 | 11.15 | 10.63 | 10.84 | 10.84 | 6.59% | 3,549,335 |
| Nov 5, 2024 | 10.90 | 10.98 | 9.92 | 10.17 | 10.17 | -6.35% | 3,630,524 |
| Nov 4, 2024 | 10.90 | 11.27 | 10.75 | 10.86 | 10.86 | -0.46% | 3,661,187 |
| Nov 1, 2024 | 10.91 | 11.04 | 10.77 | 10.91 | 10.91 | 0.83% | 3,473,749 |
| Oct 31, 2024 | 11.45 | 11.50 | 10.08 | 10.82 | 10.82 | 0.56% | 5,263,523 |
| Oct 30, 2024 | 10.60 | 11.00 | 10.55 | 10.76 | 10.76 | 1.41% | 3,718,050 |
| Oct 29, 2024 | 10.24 | 10.65 | 10.02 | 10.61 | 10.61 | 2.02% | 1,479,385 |
| Oct 28, 2024 | 10.58 | 10.69 | 10.16 | 10.40 | 10.40 | 0.78% | 1,394,697 |
| Oct 25, 2024 | 10.66 | 10.78 | 10.31 | 10.32 | 10.32 | -2.46% | 1,152,552 |
| Oct 24, 2024 | 10.78 | 10.89 | 10.51 | 10.58 | 10.58 | -1.49% | 872,897 |
| Oct 23, 2024 | 10.85 | 11.01 | 10.67 | 10.74 | 10.74 | -1.74% | 778,000 |
| Oct 22, 2024 | 10.69 | 10.95 | 10.63 | 10.93 | 10.93 | 1.96% | 1,396,362 |
| Oct 21, 2024 | 10.74 | 10.84 | 10.52 | 10.72 | 10.72 | -2.63% | 1,329,666 |
| Oct 18, 2024 | 11.18 | 11.18 | 10.83 | 11.01 | 11.01 | -1.08% | 1,407,482 |
| Oct 17, 2024 | 11.14 | 11.18 | 10.89 | 11.13 | 11.13 | - | 1,181,799 |
| Oct 16, 2024 | 11.08 | 11.16 | 10.99 | 11.13 | 11.13 | 1.00% | 1,290,314 |
| Oct 15, 2024 | 11.31 | 11.31 | 10.99 | 11.02 | 11.02 | -2.99% | 1,823,561 |
| Oct 14, 2024 | 11.45 | 11.54 | 11.21 | 11.36 | 11.36 | -0.44% | 855,752 |
| Oct 11, 2024 | 11.03 | 11.45 | 11.00 | 11.41 | 11.41 | 4.30% | 2,161,177 |
| Oct 10, 2024 | 10.92 | 10.99 | 10.77 | 10.94 | 10.94 | -0.64% | 1,566,647 |
| Oct 9, 2024 | 10.85 | 11.21 | 10.80 | 11.01 | 11.01 | 1.47% | 2,453,723 |
| Oct 8, 2024 | 10.49 | 11.03 | 10.43 | 10.85 | 10.85 | 3.93% | 1,748,696 |
| Oct 7, 2024 | 10.67 | 10.70 | 10.42 | 10.44 | 10.44 | -2.43% | 794,704 |
| Oct 4, 2024 | 10.75 | 10.82 | 10.47 | 10.70 | 10.70 | 1.52% | 1,211,547 |
| Oct 3, 2024 | 10.38 | 10.56 | 10.32 | 10.54 | 10.54 | 0.57% | 617,449 |
| Oct 2, 2024 | 10.22 | 10.48 | 10.10 | 10.48 | 10.48 | 1.85% | 962,768 |
| Oct 1, 2024 | 10.75 | 10.77 | 10.29 | 10.29 | 10.29 | -5.16% | 1,832,560 |
| Sep 30, 2024 | 10.68 | 10.94 | 10.60 | 10.85 | 10.85 | 1.21% | 1,178,727 |
| Sep 27, 2024 | 10.85 | 10.97 | 10.64 | 10.72 | 10.72 | -0.19% | 2,002,177 |
| Sep 26, 2024 | 10.83 | 10.87 | 10.59 | 10.74 | 10.74 | 0.75% | 1,269,452 |
| Sep 25, 2024 | 10.91 | 10.94 | 10.61 | 10.66 | 10.66 | 0.57% | 2,036,721 |
| Sep 24, 2024 | 10.45 | 10.64 | 10.36 | 10.60 | 10.60 | 1.44% | 1,478,436 |
| Sep 23, 2024 | 10.45 | 10.49 | 10.18 | 10.45 | 10.45 | 0.87% | 1,189,565 |
| Sep 20, 2024 | 10.55 | 10.57 | 10.22 | 10.36 | 10.36 | -1.80% | 2,225,591 |
| Sep 19, 2024 | 10.75 | 10.80 | 10.49 | 10.55 | 10.55 | 1.05% | 1,421,233 |
| Sep 18, 2024 | 10.25 | 10.63 | 10.14 | 10.44 | 10.44 | 2.65% | 2,516,848 |
| Sep 17, 2024 | 9.98 | 10.20 | 9.91 | 10.17 | 10.17 | 3.04% | 1,112,207 |
| Sep 16, 2024 | 10.10 | 10.10 | 9.75 | 9.87 | 9.87 | -1.99% | 1,363,486 |
| Sep 13, 2024 | 10.12 | 10.35 | 10.01 | 10.07 | 10.07 | 0.70% | 4,207,717 |
| Sep 12, 2024 | 9.64 | 10.05 | 9.55 | 10.00 | 10.00 | 4.71% | 5,381,752 |
| Sep 11, 2024 | 9.35 | 9.56 | 9.22 | 9.55 | 9.55 | 2.14% | 1,391,833 |
| Sep 10, 2024 | 9.39 | 9.44 | 9.26 | 9.35 | 9.35 | -0.43% | 804,785 |
| Sep 9, 2024 | 9.17 | 9.53 | 9.14 | 9.39 | 9.39 | 3.41% | 1,494,885 |
| Sep 6, 2024 | 9.10 | 9.21 | 8.93 | 9.08 | 9.08 | -0.22% | 973,238 |
| Sep 5, 2024 | 9.16 | 9.32 | 8.99 | 9.10 | 9.10 | -0.87% | 1,351,307 |
| Sep 4, 2024 | 9.04 | 9.42 | 8.92 | 9.18 | 9.18 | 1.77% | 1,323,231 |
| Sep 3, 2024 | 9.19 | 9.24 | 8.99 | 9.02 | 9.02 | -3.74% | 1,466,211 |
| Aug 30, 2024 | 9.16 | 9.38 | 9.09 | 9.37 | 9.37 | 2.85% | 1,961,851 |
| Aug 29, 2024 | 8.98 | 9.11 | 8.80 | 9.11 | 9.11 | 2.13% | 1,414,970 |
| Aug 28, 2024 | 9.09 | 9.11 | 8.76 | 8.92 | 8.92 | -2.41% | 1,132,544 |
| Aug 27, 2024 | 9.17 | 9.27 | 9.05 | 9.14 | 9.14 | -1.08% | 1,083,880 |
| Aug 26, 2024 | 9.43 | 9.43 | 9.09 | 9.24 | 9.24 | -1.39% | 1,112,133 |
| Aug 23, 2024 | 9.13 | 9.47 | 9.07 | 9.37 | 9.37 | 3.54% | 1,922,407 |
| Aug 22, 2024 | 9.47 | 9.52 | 9.02 | 9.05 | 9.05 | -4.33% | 1,719,513 |
| Aug 21, 2024 | 9.50 | 9.60 | 9.36 | 9.46 | 9.46 | 0.11% | 1,514,113 |
| Aug 20, 2024 | 9.65 | 9.75 | 9.33 | 9.45 | 9.45 | - | 1,598,719 |
| Aug 19, 2024 | 9.41 | 9.51 | 9.22 | 9.45 | 9.45 | 1.07% | 899,278 |
| Aug 16, 2024 | 9.25 | 9.58 | 9.24 | 9.35 | 9.35 | 0.54% | 1,243,747 |
| Aug 15, 2024 | 9.36 | 9.41 | 9.12 | 9.30 | 9.30 | 2.88% | 1,496,052 |
| Aug 14, 2024 | 9.15 | 9.25 | 8.96 | 9.04 | 9.04 | -0.11% | 898,573 |
| Aug 13, 2024 | 9.01 | 9.15 | 8.82 | 9.05 | 9.05 | 0.67% | 1,475,999 |
| Aug 12, 2024 | 9.04 | 9.18 | 8.87 | 8.99 | 8.99 | -0.55% | 1,208,940 |
| Aug 9, 2024 | 9.46 | 9.59 | 8.92 | 9.04 | 9.04 | -4.24% | 2,416,661 |
| Aug 8, 2024 | 9.51 | 9.82 | 9.20 | 9.44 | 9.44 | -1.46% | 2,817,548 |
| Aug 7, 2024 | 9.87 | 10.32 | 9.44 | 9.58 | 9.58 | -2.15% | 2,584,006 |
| Aug 6, 2024 | 9.53 | 10.10 | 9.49 | 9.79 | 9.79 | 3.27% | 1,912,631 |
| Aug 5, 2024 | 9.05 | 9.70 | 8.52 | 9.48 | 9.48 | -6.42% | 3,234,830 |
| Aug 2, 2024 | 10.29 | 10.53 | 9.70 | 10.13 | 10.13 | -5.94% | 2,573,351 |
| Aug 1, 2024 | 11.50 | 11.59 | 10.38 | 10.77 | 10.77 | 7.59% | 3,769,810 |