Rush Street Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	23.01	23.60	22.80	23.26	-	1.26%	622,519
Apr 20, 2026	22.65	23.23	22.53	22.97	22.97	0.35%	1,040,833
Apr 17, 2026	22.94	23.41	22.79	22.89	22.89	0.97%	2,118,822
Apr 16, 2026	23.00	23.10	22.38	22.67	22.67	-0.57%	871,160
Apr 15, 2026	22.38	22.87	22.26	22.80	22.80	2.10%	1,322,548
Apr 14, 2026	21.63	22.50	21.43	22.33	22.33	4.20%	1,504,312
Apr 13, 2026	20.90	21.49	20.76	21.43	21.43	1.61%	957,476
Apr 10, 2026	21.62	21.72	20.82	21.09	21.09	-1.49%	861,636
Apr 9, 2026	22.07	22.22	21.35	21.41	21.41	-3.60%	1,022,312
Apr 8, 2026	23.00	23.15	21.96	22.21	22.21	0.68%	1,218,133
Apr 7, 2026	22.04	22.33	21.86	22.06	22.06	-0.27%	959,735
Apr 6, 2026	22.62	22.75	22.01	22.12	22.12	-2.47%	1,560,492
Apr 2, 2026	21.60	22.80	21.41	22.68	22.68	3.37%	1,846,107
Apr 1, 2026	21.94	22.38	21.75	21.94	21.94	0.87%	1,014,540
Mar 31, 2026	21.03	22.03	20.93	21.75	21.75	5.07%	3,039,944
Mar 30, 2026	20.95	21.25	20.41	20.70	20.70	-1.33%	1,434,541
Mar 27, 2026	21.28	21.44	20.73	20.98	20.98	-2.19%	1,425,785
Mar 26, 2026	21.92	22.22	21.45	21.45	21.45	-2.14%	1,334,254
Mar 25, 2026	22.27	22.53	21.76	21.92	21.92	-1.08%	1,564,733
Mar 24, 2026	21.51	22.18	21.09	22.16	22.16	1.89%	2,437,566
Mar 23, 2026	20.94	21.85	20.80	21.75	21.75	5.07%	2,399,606
Mar 20, 2026	21.19	21.20	20.47	20.70	20.70	-2.54%	1,608,804
Mar 19, 2026	20.38	21.66	20.10	21.24	21.24	3.76%	1,875,559
Mar 18, 2026	20.36	20.95	20.31	20.47	20.47	-0.29%	1,867,011
Mar 17, 2026	20.36	20.63	20.21	20.53	20.53	1.68%	1,435,329
Mar 16, 2026	20.53	20.88	20.13	20.19	20.19	-0.30%	1,381,715
Mar 13, 2026	21.00	21.12	20.05	20.25	20.25	-2.78%	1,870,321
Mar 12, 2026	21.02	21.50	20.81	20.83	20.83	-1.14%	1,333,902
Mar 11, 2026	20.75	21.12	20.49	21.07	21.07	1.40%	1,024,390
Mar 10, 2026	20.69	20.90	20.34	20.78	20.78	0.24%	1,272,293
Mar 9, 2026	20.50	20.83	19.94	20.73	20.73	-0.67%	1,077,436
Mar 6, 2026	20.53	20.92	20.15	20.87	20.87	-0.05%	1,715,761
Mar 5, 2026	20.28	21.03	20.05	20.88	20.88	2.45%	1,616,685
Mar 4, 2026	20.08	20.64	19.89	20.38	20.38	1.95%	1,248,067
Mar 3, 2026	19.46	20.22	19.00	19.99	19.99	0.20%	1,723,728
Mar 2, 2026	19.29	20.04	19.06	19.95	19.95	1.01%	1,920,390
Feb 27, 2026	19.40	19.85	19.21	19.75	19.75	-	2,458,559
Feb 26, 2026	19.40	19.93	19.10	19.75	19.75	3.40%	2,150,746
Feb 25, 2026	18.90	19.19	18.61	19.10	19.10	1.49%	2,842,222
Feb 24, 2026	18.53	18.96	18.20	18.82	18.82	2.62%	1,167,134
Feb 23, 2026	18.90	18.90	18.06	18.34	18.34	-0.97%	2,466,147
Feb 20, 2026	18.62	19.02	18.45	18.52	18.52	-0.75%	1,718,671
Feb 19, 2026	18.10	18.80	17.54	18.66	18.66	2.64%	3,515,747
Feb 18, 2026	20.33	20.40	17.80	18.18	18.18	7.32%	5,821,565
Feb 17, 2026	16.10	17.07	16.05	16.94	16.94	5.68%	4,637,430
Feb 13, 2026	15.60	16.26	15.51	16.03	16.03	0.88%	2,594,859
Feb 12, 2026	17.21	17.21	15.72	15.89	15.89	-7.08%	2,822,382
Feb 11, 2026	17.44	17.44	16.75	17.10	17.10	-1.55%	2,551,369
Feb 10, 2026	17.83	17.94	17.28	17.37	17.37	-1.86%	2,095,210
Feb 9, 2026	17.67	17.88	17.41	17.70	17.70	0.17%	2,239,827