Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
25.34
-1.03 (-3.91%)
At close: May 29, 2026, 4:00 PM EDT
25.35
+0.01 (0.04%)
After-hours: May 29, 2026, 7:00 PM EDT
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.02 | 26.32 | 25.22 | 25.34 | 25.34 | -3.91% | 1,910,089 |
| May 28, 2026 | 27.16 | 27.26 | 26.32 | 26.37 | 26.37 | -2.62% | 1,565,827 |
| May 27, 2026 | 26.35 | 27.26 | 26.20 | 27.08 | 27.08 | 3.60% | 2,361,793 |
| May 26, 2026 | 27.02 | 27.24 | 26.10 | 26.14 | 26.14 | -3.40% | 1,489,356 |
| May 22, 2026 | 27.65 | 27.81 | 27.04 | 27.06 | 27.06 | -1.24% | 1,558,107 |
| May 21, 2026 | 27.44 | 27.75 | 27.01 | 27.40 | 27.40 | -0.90% | 1,416,280 |
| May 20, 2026 | 28.07 | 28.29 | 27.46 | 27.65 | 27.65 | -1.25% | 1,311,220 |
| May 19, 2026 | 27.70 | 28.04 | 27.30 | 28.00 | 28.00 | 1.19% | 1,228,209 |
| May 18, 2026 | 27.01 | 28.00 | 27.01 | 27.67 | 27.67 | 3.36% | 1,157,781 |
| May 15, 2026 | 26.97 | 27.10 | 26.47 | 26.77 | 26.77 | -1.47% | 1,521,589 |
| May 14, 2026 | 27.12 | 27.28 | 25.84 | 27.17 | 27.17 | 0.59% | 2,469,363 |
| May 13, 2026 | 27.47 | 27.73 | 26.25 | 27.01 | 27.01 | -1.82% | 1,909,290 |
| May 12, 2026 | 28.07 | 28.25 | 27.45 | 27.51 | 27.51 | -2.20% | 1,499,355 |
| May 11, 2026 | 27.69 | 28.21 | 27.27 | 28.13 | 28.13 | 1.41% | 2,508,466 |
| May 8, 2026 | 27.81 | 28.14 | 27.25 | 27.74 | 27.74 | -0.57% | 1,503,837 |
| May 7, 2026 | 27.89 | 28.30 | 27.30 | 27.90 | 27.90 | 0.14% | 3,003,300 |
| May 6, 2026 | 26.20 | 27.88 | 26.17 | 27.86 | 27.86 | -4.49% | 9,694,317 |
| May 5, 2026 | 27.79 | 29.24 | 27.60 | 29.17 | 29.17 | 5.12% | 2,242,531 |
| May 4, 2026 | 28.39 | 28.63 | 27.31 | 27.75 | 27.75 | -2.05% | 1,214,217 |
| May 1, 2026 | 28.28 | 28.53 | 27.69 | 28.33 | 28.33 | 0.82% | 2,110,984 |
| Apr 30, 2026 | 27.97 | 28.65 | 27.36 | 28.10 | 28.10 | 0.43% | 2,289,263 |
| Apr 29, 2026 | 28.64 | 29.00 | 26.30 | 27.98 | 27.98 | 16.58% | 6,405,548 |
| Apr 28, 2026 | 24.06 | 24.37 | 23.53 | 24.00 | 24.00 | -1.15% | 1,963,514 |
| Apr 27, 2026 | 23.58 | 24.67 | 23.42 | 24.28 | 24.28 | 2.66% | 2,013,121 |
| Apr 24, 2026 | 23.32 | 23.76 | 23.06 | 23.65 | 23.65 | 1.42% | 1,022,503 |
| Apr 23, 2026 | 22.95 | 23.63 | 22.78 | 23.32 | 23.32 | 0.91% | 805,575 |
| Apr 22, 2026 | 23.40 | 23.91 | 22.63 | 23.11 | 23.11 | -0.56% | 1,282,556 |
| Apr 21, 2026 | 23.01 | 23.60 | 22.80 | 23.24 | 23.24 | 1.18% | 1,236,097 |
| Apr 20, 2026 | 22.65 | 23.23 | 22.53 | 22.97 | 22.97 | 0.35% | 1,040,863 |
| Apr 17, 2026 | 22.94 | 23.41 | 22.79 | 22.89 | 22.89 | 0.97% | 2,121,357 |
| Apr 16, 2026 | 23.00 | 23.10 | 22.38 | 22.67 | 22.67 | -0.57% | 872,237 |
| Apr 15, 2026 | 22.38 | 22.87 | 22.26 | 22.80 | 22.80 | 2.10% | 1,322,553 |
| Apr 14, 2026 | 21.63 | 22.50 | 21.43 | 22.33 | 22.33 | 4.20% | 1,506,450 |
| Apr 13, 2026 | 20.90 | 21.49 | 20.76 | 21.43 | 21.43 | 1.61% | 958,459 |
| Apr 10, 2026 | 21.62 | 21.72 | 20.82 | 21.09 | 21.09 | -1.49% | 861,686 |
| Apr 9, 2026 | 22.07 | 22.22 | 21.35 | 21.41 | 21.41 | -3.60% | 1,022,316 |
| Apr 8, 2026 | 23.00 | 23.15 | 21.96 | 22.21 | 22.21 | 0.68% | 1,218,957 |
| Apr 7, 2026 | 22.04 | 22.33 | 21.86 | 22.06 | 22.06 | -0.27% | 951,329 |
| Apr 6, 2026 | 22.62 | 22.75 | 22.01 | 22.12 | 22.12 | -2.47% | 1,560,686 |
| Apr 2, 2026 | 21.60 | 22.80 | 21.41 | 22.68 | 22.68 | 3.37% | 1,848,696 |
| Apr 1, 2026 | 21.94 | 22.38 | 21.75 | 21.94 | 21.94 | 0.87% | 1,014,564 |
| Mar 31, 2026 | 21.03 | 22.03 | 20.93 | 21.75 | 21.75 | 5.07% | 3,039,949 |
| Mar 30, 2026 | 20.95 | 21.25 | 20.41 | 20.70 | 20.70 | -1.33% | 1,678,073 |
| Mar 27, 2026 | 21.28 | 21.44 | 20.73 | 20.98 | 20.98 | -2.19% | 1,432,763 |
| Mar 26, 2026 | 21.92 | 22.22 | 21.45 | 21.45 | 21.45 | -2.14% | 1,347,574 |
| Mar 25, 2026 | 22.27 | 22.53 | 21.76 | 21.92 | 21.92 | -1.08% | 1,597,608 |
| Mar 24, 2026 | 21.51 | 22.18 | 21.09 | 22.16 | 22.16 | 1.89% | 2,560,415 |
| Mar 23, 2026 | 20.94 | 21.85 | 20.80 | 21.75 | 21.75 | 5.07% | 2,400,054 |
| Mar 20, 2026 | 21.19 | 21.20 | 20.47 | 20.70 | 20.70 | -2.54% | 1,635,064 |
| Mar 19, 2026 | 20.38 | 21.66 | 20.10 | 21.24 | 21.24 | 3.76% | 1,889,959 |