Skip to main content

Rush Street Interactive Inc (NY: RSI )

5.455 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:28 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.550 5.575 5.410 5.460 552,380 -0.04(-0.73%)
Feb 22, 2024 5.580 5.580 5.310 5.500 732,527 +0.00(+0.00%)
Feb 21, 2024 5.550 5.630 5.480 5.500 410,703 -0.10(-1.79%)
Feb 20, 2024 5.840 5.880 5.555 5.600 1,049,057 -0.34(-5.72%)
Feb 16, 2024 5.730 5.950 5.660 5.940 784,054 +0.07(+1.19%)
Feb 15, 2024 5.840 5.960 5.660 5.870 825,648 +0.09(+1.56%)
Feb 14, 2024 5.700 5.855 5.660 5.780 458,733 +0.15(+2.66%)
Feb 13, 2024 5.610 5.860 5.460 5.630 977,307 -0.25(-4.25%)
Feb 12, 2024 5.890 6.005 5.790 5.880 926,475 -0.04(-0.68%)
Feb 09, 2024 5.880 5.985 5.830 5.920 581,048 +0.02(+0.34%)
Feb 08, 2024 5.670 5.920 5.660 5.900 1,038,959 +0.35(+6.31%)
Feb 07, 2024 5.510 5.605 5.340 5.550 845,387 +0.02(+0.36%)
Feb 06, 2024 5.410 5.645 5.380 5.530 837,175 +0.13(+2.41%)
Feb 05, 2024 5.390 5.460 5.300 5.400 808,593 -0.06(-1.10%)
Feb 02, 2024 5.220 5.520 5.170 5.460 720,099 +0.15(+2.82%)
Feb 01, 2024 5.270 5.390 5.215 5.310 437,360 +0.10(+1.92%)
Jan 31, 2024 5.180 5.380 5.130 5.210 571,288 -0.02(-0.38%)
Jan 30, 2024 5.360 5.480 5.110 5.230 1,039,139 -0.20(-3.68%)
Jan 29, 2024 5.410 5.460 5.255 5.430 684,809 +0.03(+0.56%)
Jan 26, 2024 5.390 5.520 5.305 5.400 1,111,435 +0.04(+0.75%)
Jan 25, 2024 5.420 5.450 5.185 5.360 1,267,751 +0.03(+0.56%)
Jan 24, 2024 5.360 5.450 5.220 5.330 1,108,371 +0.06(+1.14%)
Jan 23, 2024 5.130 5.360 4.990 5.270 1,443,522 +0.23(+4.56%)
Jan 22, 2024 5.150 5.350 4.990 5.040 2,377,849 +0.03(+0.60%)
Jan 19, 2024 4.860 5.045 4.722 5.010 2,015,326 +0.15(+3.09%)
Jan 18, 2024 4.550 4.910 4.455 4.860 2,438,559 +0.34(+7.52%)
Jan 17, 2024 3.850 4.530 3.850 4.520 2,796,084 +0.56(+14.14%)
Jan 16, 2024 3.600 3.995 3.560 3.960 1,401,355 +0.27(+7.32%)
Jan 12, 2024 3.700 3.810 3.610 3.690 395,938 -0.05(-1.34%)
Jan 11, 2024 3.790 3.798 3.645 3.740 539,569 -0.08(-2.09%)
Jan 10, 2024 3.930 3.970 3.760 3.820 444,716 -0.10(-2.55%)
Jan 09, 2024 3.860 3.960 3.770 3.920 579,414 -0.01(-0.25%)
Jan 08, 2024 3.850 3.930 3.770 3.930 671,192 +0.13(+3.42%)
Jan 05, 2024 3.910 3.920 3.800 3.800 611,422 -0.16(-4.04%)
Jan 04, 2024 3.930 3.990 3.760 3.960 486,538 +0.05(+1.28%)
Jan 03, 2024 4.130 4.130 3.910 3.910 751,432 -0.30(-7.13%)
Jan 02, 2024 4.410 4.450 4.090 4.210 681,501 -0.28(-6.24%)
Dec 29, 2023 4.550 4.561 4.470 4.490 574,604 -0.08(-1.75%)
Dec 28, 2023 4.690 4.805 4.490 4.570 815,209 -0.18(-3.79%)
Dec 27, 2023 4.450 4.760 4.340 4.750 717,016 +0.31(+6.98%)
Dec 26, 2023 4.280 4.450 4.260 4.440 394,057 +0.15(+3.50%)
Dec 22, 2023 4.400 4.440 4.120 4.290 3,246,119 -0.13(-2.94%)
Dec 21, 2023 4.350 4.425 4.270 4.420 273,658 +0.13(+3.03%)
Dec 20, 2023 4.340 4.539 4.260 4.290 342,165 -0.06(-1.38%)
Dec 19, 2023 4.230 4.370 4.180 4.350 479,248 +0.22(+5.33%)
Dec 18, 2023 4.170 4.250 4.090 4.130 467,392 -0.06(-1.43%)
Dec 15, 2023 4.350 4.390 4.120 4.190 895,094 -0.09(-2.10%)
Dec 14, 2023 4.320 4.498 4.200 4.280 536,152 +0.05(+1.18%)
Dec 13, 2023 4.030 4.240 3.970 4.230 530,766 +0.21(+5.22%)
Dec 12, 2023 3.990 4.045 3.935 4.020 239,290 +0.01(+0.25%)
Dec 11, 2023 4.060 4.195 4.000 4.010 441,719 -0.05(-1.23%)
Dec 08, 2023 3.840 4.070 3.780 4.060 542,554 +0.20(+5.18%)
Dec 07, 2023 3.970 4.000 3.860 3.860 402,682 -0.09(-2.28%)
Dec 06, 2023 4.010 4.100 3.910 3.950 689,296 -0.06(-1.50%)
Dec 05, 2023 4.210 4.210 3.955 4.010 678,856 -0.30(-6.96%)
Dec 04, 2023 4.380 4.430 4.220 4.310 422,441 -0.10(-2.27%)
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.