Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
28.13
+0.39 (1.41%)
At close: May 11, 2026, 4:00 PM EDT
28.13
0.00 (0.00%)
After-hours: May 11, 2026, 7:00 PM EDT
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.69 | 28.21 | 27.27 | 28.13 | 28.13 | 1.41% | 2,505,641 |
| May 8, 2026 | 27.81 | 28.14 | 27.25 | 27.74 | 27.74 | -0.57% | 1,503,714 |
| May 7, 2026 | 27.89 | 28.30 | 27.30 | 27.90 | 27.90 | 0.14% | 3,001,724 |
| May 6, 2026 | 26.20 | 27.88 | 26.17 | 27.86 | 27.86 | -4.49% | 9,689,912 |
| May 5, 2026 | 27.79 | 29.24 | 27.60 | 29.17 | 29.17 | 5.12% | 2,190,938 |
| May 4, 2026 | 28.39 | 28.63 | 27.31 | 27.75 | 27.75 | -2.05% | 1,214,167 |
| May 1, 2026 | 28.28 | 28.53 | 27.69 | 28.33 | 28.33 | 0.82% | 2,108,484 |
| Apr 30, 2026 | 27.97 | 28.65 | 27.36 | 28.10 | 28.10 | 0.43% | 2,288,587 |
| Apr 29, 2026 | 28.64 | 29.00 | 26.30 | 27.98 | 27.98 | 16.58% | 6,107,745 |
| Apr 28, 2026 | 24.06 | 24.37 | 23.53 | 24.00 | 24.00 | -1.15% | 1,840,554 |
| Apr 27, 2026 | 23.58 | 24.67 | 23.42 | 24.28 | 24.28 | 2.66% | 2,009,262 |
| Apr 24, 2026 | 23.32 | 23.76 | 23.06 | 23.65 | 23.65 | 1.42% | 956,926 |
| Apr 23, 2026 | 22.95 | 23.63 | 22.78 | 23.32 | 23.32 | 0.91% | 805,438 |
| Apr 22, 2026 | 23.40 | 23.91 | 22.63 | 23.11 | 23.11 | -0.56% | 1,277,212 |
| Apr 21, 2026 | 23.01 | 23.60 | 22.80 | 23.24 | 23.24 | 1.18% | 1,234,995 |
| 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 |