Rush Street Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.71	27.40	26.24	27.17	-	1.53%	1,230,360
Jul 30, 2026	28.38	28.62	25.59	26.76	26.76	-13.03%	6,527,103
Jul 29, 2026	30.68	31.56	30.22	30.77	30.77	0.26%	2,638,892
Jul 28, 2026	31.86	32.00	30.51	30.69	30.69	-2.94%	1,960,329
Jul 27, 2026	31.93	32.15	31.41	31.62	31.62	0.60%	1,884,119
Jul 24, 2026	31.63	32.00	31.01	31.43	31.43	0.35%	2,442,823
Jul 23, 2026	31.42	31.75	30.61	31.32	31.32	0.35%	2,355,988
Jul 22, 2026	33.33	33.47	31.15	31.21	31.21	-7.25%	3,161,538
Jul 21, 2026	34.03	34.50	33.29	33.65	33.65	-2.52%	2,139,347
Jul 20, 2026	33.15	34.53	33.01	34.52	34.52	6.22%	3,870,085
Jul 17, 2026	32.69	32.78	31.50	32.50	32.50	-0.91%	2,563,168
Jul 16, 2026	32.79	33.68	32.35	32.80	32.80	-0.39%	1,658,060
Jul 15, 2026	33.76	34.39	32.81	32.93	32.93	-1.73%	2,562,297
Jul 14, 2026	34.25	34.51	33.31	33.51	33.51	-1.96%	2,090,004
Jul 13, 2026	33.78	34.38	33.55	34.18	34.18	2.34%	3,472,190
Jul 10, 2026	32.79	33.52	32.70	33.40	33.40	2.36%	1,358,331
Jul 9, 2026	33.03	33.42	31.82	32.63	32.63	-0.34%	2,164,161
Jul 8, 2026	32.25	32.86	31.97	32.74	32.74	1.33%	1,751,762
Jul 7, 2026	32.22	32.50	31.91	32.31	32.31	0.28%	1,580,642
Jul 6, 2026	32.30	32.52	31.35	32.22	32.22	1.70%	1,869,125
Jul 2, 2026	31.40	31.75	30.83	31.68	31.68	1.34%	2,424,223
Jul 1, 2026	29.95	31.68	29.95	31.26	31.26	5.11%	2,905,295
Jun 30, 2026	31.33	31.63	29.28	29.74	29.74	-5.04%	3,337,825
Jun 29, 2026	31.51	31.85	30.85	31.32	31.32	-0.76%	2,805,649
Jun 26, 2026	30.19	31.65	30.19	31.56	31.56	3.95%	4,969,118
Jun 25, 2026	30.22	31.04	29.99	30.36	30.36	1.78%	1,989,013
Jun 24, 2026	29.60	30.35	29.21	29.83	29.83	1.08%	2,003,026
Jun 23, 2026	29.92	30.34	29.19	29.51	29.51	-3.31%	2,202,021
Jun 22, 2026	28.73	30.93	28.63	30.52	30.52	4.92%	3,739,925
Jun 18, 2026	28.22	29.47	27.82	29.09	29.09	2.86%	18,754,197
Jun 17, 2026	28.83	29.35	28.10	28.28	28.28	-2.55%	3,194,773
Jun 16, 2026	30.24	30.96	29.01	29.02	29.02	-3.65%	3,428,915
Jun 15, 2026	30.00	30.14	29.23	30.12	30.12	1.76%	2,401,076
Jun 12, 2026	29.44	29.80	28.99	29.60	29.60	0.99%	2,333,180
Jun 11, 2026	28.88	29.45	28.80	29.31	29.31	1.70%	2,008,944
Jun 10, 2026	27.54	29.21	27.39	28.82	28.82	4.46%	3,469,377
Jun 9, 2026	26.19	27.88	26.15	27.59	27.59	5.55%	2,054,361
Jun 8, 2026	26.91	27.35	26.14	26.14	26.14	-	3,948,586
Jun 5, 2026	26.42	26.72	26.09	26.14	26.14	-0.34%	1,291,660
Jun 4, 2026	25.56	26.25	25.50	26.23	26.23	3.19%	1,503,605
Jun 3, 2026	25.44	25.48	24.66	25.42	25.42	-0.04%	1,493,811
Jun 2, 2026	25.15	25.56	24.93	25.43	25.43	0.16%	1,817,386
Jun 1, 2026	25.21	25.98	25.11	25.39	25.39	0.20%	1,681,574
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