Skip to main content

Rush Street Interactive Inc (NY: RSI )

9.140 +0.160 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 9.230 9.300 8.970 9.140 2,169,230 +0.16(+1.78%)
Jun 11, 2024 8.840 9.045 8.840 8.980 1,845,060 +0.09(+1.01%)
Jun 10, 2024 8.820 8.940 8.770 8.890 1,146,982 -0.01(-0.11%)
Jun 07, 2024 8.910 9.120 8.830 8.900 1,532,549 -0.10(-1.11%)
Jun 06, 2024 9.140 9.240 8.995 9.000 3,044,351 -0.10(-1.10%)
Jun 05, 2024 8.800 9.105 8.740 9.100 1,438,844 +0.35(+4.00%)
Jun 04, 2024 8.730 8.820 8.610 8.750 1,677,197 +0.03(+0.34%)
Jun 03, 2024 8.970 9.050 8.620 8.720 1,256,543 -0.23(-2.57%)
May 31, 2024 8.940 9.040 8.790 8.950 1,091,195 +0.10(+1.13%)
May 30, 2024 8.720 8.870 8.590 8.850 3,746,581 +0.15(+1.72%)
May 29, 2024 8.640 8.800 8.570 8.700 1,235,604 -0.10(-1.14%)
May 28, 2024 8.880 9.075 8.550 8.800 6,152,050 +0.12(+1.38%)
May 24, 2024 8.590 8.690 8.515 8.680 1,408,359 +0.23(+2.72%)
May 23, 2024 8.630 8.630 8.290 8.450 1,917,403 -0.09(-1.05%)
May 22, 2024 8.800 8.850 8.485 8.540 1,419,029 -0.19(-2.18%)
May 21, 2024 8.720 9.041 8.710 8.730 4,266,969 -0.06(-0.68%)
May 20, 2024 8.660 8.790 8.560 8.790 2,525,412 +0.11(+1.27%)
May 17, 2024 8.670 8.740 8.581 8.680 688,462 +0.04(+0.46%)
May 16, 2024 8.730 8.810 8.620 8.640 1,167,984 -0.10(-1.14%)
May 15, 2024 8.820 8.965 8.650 8.740 910,542 +0.01(+0.11%)
May 14, 2024 8.660 8.790 8.600 8.730 2,016,254 +0.10(+1.16%)
May 13, 2024 8.400 8.705 8.330 8.630 1,274,708 +0.19(+2.25%)
May 10, 2024 8.620 8.730 8.400 8.440 624,091 -0.15(-1.75%)
May 09, 2024 8.270 8.610 8.270 8.590 1,211,867 +0.25(+3.00%)
May 08, 2024 8.290 8.495 8.240 8.340 1,686,518 -0.04(-0.48%)
May 07, 2024 8.300 8.500 8.190 8.380 1,492,323 +0.06(+0.72%)
May 06, 2024 7.950 8.350 7.910 8.320 2,801,946 +0.46(+5.85%)
May 03, 2024 7.820 7.925 7.515 7.860 4,314,466 +0.31(+4.11%)
May 02, 2024 7.860 8.380 7.070 7.550 5,588,103 +1.13(+17.60%)
May 01, 2024 6.350 6.650 6.178 6.420 2,116,146 +0.03(+0.47%)
Apr 30, 2024 6.210 6.405 6.140 6.390 1,215,508 +0.12(+1.91%)
Apr 29, 2024 6.080 6.300 6.060 6.270 1,146,829 +0.21(+3.47%)
Apr 26, 2024 5.980 6.070 5.870 6.060 724,132 +0.11(+1.85%)
Apr 25, 2024 5.800 5.975 5.710 5.950 792,242 +0.02(+0.34%)
Apr 24, 2024 6.090 6.210 5.920 5.930 1,096,972 -0.15(-2.47%)
Apr 23, 2024 6.120 6.225 6.060 6.080 679,324 -0.03(-0.49%)
Apr 22, 2024 6.040 6.120 5.880 6.110 1,242,243 +0.13(+2.17%)
Apr 19, 2024 6.420 6.470 5.910 5.980 1,270,760 -0.17(-2.76%)
Apr 18, 2024 6.330 6.430 6.150 6.150 854,782 -0.18(-2.84%)
Apr 17, 2024 6.530 6.580 6.290 6.330 892,583 -0.15(-2.31%)
Apr 16, 2024 6.490 6.545 6.385 6.480 586,338 -0.06(-0.92%)
Apr 15, 2024 6.740 6.760 6.460 6.540 966,565 -0.15(-2.24%)
Apr 12, 2024 6.780 6.890 6.550 6.690 724,543 -0.17(-2.48%)
Apr 11, 2024 6.820 6.890 6.710 6.860 553,321 +0.07(+1.03%)
Apr 10, 2024 7.010 7.120 6.700 6.790 1,198,984 -0.40(-5.56%)
Apr 09, 2024 7.080 7.190 7.015 7.190 706,887 +0.11(+1.55%)
Apr 08, 2024 7.070 7.145 6.900 7.080 1,854,377 +0.05(+0.71%)
Apr 05, 2024 6.800 7.070 6.800 7.030 2,261,780 +0.20(+2.93%)
Apr 04, 2024 7.000 7.100 6.730 6.830 1,471,925 -0.02(-0.29%)
Apr 03, 2024 6.670 6.950 6.655 6.850 1,019,129 +0.12(+1.78%)
Apr 02, 2024 6.670 6.815 6.522 6.730 1,017,230 -0.07(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.