Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
12.10
+0.36 (3.07%)
May 12, 2025, 1:34 PM - Market open
Rush Street Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.25 | 12.42 | 11.88 | 12.11 | - | 3.15% | 367,457 |
| May 9, 2025 | 11.66 | 11.89 | 11.51 | 11.74 | 11.74 | -0.34% | 909,533 |
| May 8, 2025 | 11.78 | 12.07 | 11.52 | 11.78 | 11.78 | 0.60% | 1,163,230 |
| May 7, 2025 | 11.60 | 11.94 | 11.51 | 11.71 | 11.71 | 1.83% | 1,771,849 |
| May 6, 2025 | 11.72 | 11.80 | 11.40 | 11.50 | 11.50 | -2.71% | 1,362,192 |
| May 5, 2025 | 11.50 | 12.00 | 11.34 | 11.82 | 11.82 | 1.46% | 1,674,354 |
| May 2, 2025 | 11.37 | 11.98 | 11.24 | 11.65 | 11.65 | 1.75% | 1,459,858 |
| May 1, 2025 | 11.99 | 12.49 | 11.12 | 11.45 | 11.45 | -5.61% | 3,594,743 |
| Apr 30, 2025 | 12.10 | 12.58 | 12.06 | 12.13 | 12.13 | -1.86% | 2,273,288 |
| Apr 29, 2025 | 12.24 | 12.44 | 12.04 | 12.36 | 12.36 | 0.98% | 1,428,817 |
| Apr 28, 2025 | 12.27 | 12.40 | 12.11 | 12.24 | 12.24 | -0.08% | 831,260 |
| Apr 25, 2025 | 11.90 | 12.30 | 11.90 | 12.25 | 12.25 | 2.00% | 738,271 |
| Apr 24, 2025 | 11.84 | 12.03 | 11.81 | 12.01 | 12.01 | 2.21% | 1,467,309 |
| Apr 23, 2025 | 12.00 | 12.21 | 11.66 | 11.75 | 11.75 | 1.38% | 967,311 |
| Apr 22, 2025 | 11.58 | 11.86 | 11.50 | 11.59 | 11.59 | 2.29% | 1,652,739 |
| Apr 21, 2025 | 11.66 | 11.70 | 11.19 | 11.33 | 11.33 | -3.66% | 817,086 |
| Apr 17, 2025 | 11.81 | 11.85 | 11.56 | 11.76 | 11.76 | -0.59% | 784,301 |
| Apr 16, 2025 | 11.65 | 11.87 | 11.52 | 11.83 | 11.83 | -0.17% | 675,450 |
| Apr 15, 2025 | 11.87 | 11.97 | 11.71 | 11.85 | 11.85 | -0.08% | 1,033,476 |
| Apr 14, 2025 | 11.88 | 11.94 | 11.49 | 11.86 | 11.86 | 1.45% | 743,417 |
| Apr 11, 2025 | 11.24 | 11.82 | 11.04 | 11.69 | 11.69 | 3.54% | 1,228,657 |
| Apr 10, 2025 | 11.14 | 11.51 | 10.88 | 11.29 | 11.29 | -2.84% | 1,711,740 |
| Apr 9, 2025 | 10.54 | 12.00 | 10.54 | 11.62 | 11.62 | 10.04% | 2,048,222 |
| Apr 8, 2025 | 11.01 | 11.16 | 10.22 | 10.56 | 10.56 | 0.28% | 2,143,158 |
| Apr 7, 2025 | 9.77 | 11.33 | 9.66 | 10.53 | 10.53 | 3.03% | 2,049,104 |
| Apr 4, 2025 | 10.22 | 10.52 | 9.81 | 10.22 | 10.22 | -5.19% | 1,783,095 |
| Apr 3, 2025 | 10.71 | 11.08 | 10.56 | 10.78 | 10.78 | -5.19% | 1,642,875 |
| Apr 2, 2025 | 10.79 | 11.43 | 10.72 | 11.37 | 11.37 | 3.46% | 1,240,515 |
| Apr 1, 2025 | 10.68 | 11.00 | 10.47 | 10.99 | 10.99 | 2.52% | 1,285,622 |
| Mar 31, 2025 | 10.50 | 10.85 | 10.26 | 10.72 | 10.72 | -1.02% | 2,305,420 |
| Mar 28, 2025 | 10.96 | 11.05 | 10.52 | 10.83 | 10.83 | -1.46% | 1,793,148 |
| Mar 27, 2025 | 10.80 | 11.17 | 10.73 | 10.99 | 10.99 | 0.73% | 1,233,385 |
| Mar 26, 2025 | 11.34 | 11.39 | 10.84 | 10.91 | 10.91 | -2.76% | 1,294,815 |
| Mar 25, 2025 | 11.41 | 11.41 | 11.15 | 11.22 | 11.22 | -1.06% | 1,131,332 |
| Mar 24, 2025 | 11.29 | 11.47 | 11.21 | 11.34 | 11.34 | 3.47% | 1,287,678 |
| Mar 21, 2025 | 10.68 | 10.98 | 10.58 | 10.96 | 10.96 | 0.27% | 1,816,071 |
| Mar 20, 2025 | 10.89 | 11.41 | 10.85 | 10.93 | 10.93 | -1.71% | 1,614,992 |
| Mar 19, 2025 | 10.57 | 11.16 | 10.56 | 11.12 | 11.12 | 4.32% | 1,761,408 |
| Mar 18, 2025 | 10.70 | 10.98 | 10.47 | 10.66 | 10.66 | -1.57% | 1,085,768 |
| Mar 17, 2025 | 10.65 | 11.00 | 10.61 | 10.83 | 10.83 | 1.21% | 1,686,431 |
| Mar 14, 2025 | 9.94 | 10.81 | 9.92 | 10.70 | 10.70 | 10.54% | 2,171,401 |
| Mar 13, 2025 | 10.48 | 10.66 | 9.63 | 9.68 | 9.68 | -8.51% | 1,928,521 |
| Mar 12, 2025 | 10.52 | 10.70 | 10.16 | 10.58 | 10.58 | 4.96% | 1,752,590 |
| Mar 11, 2025 | 9.73 | 10.38 | 9.71 | 10.08 | 10.08 | 1.20% | 2,117,014 |
| Mar 10, 2025 | 10.01 | 10.09 | 9.54 | 9.96 | 9.96 | -5.32% | 2,883,671 |
| Mar 7, 2025 | 10.45 | 10.76 | 9.94 | 10.52 | 10.52 | -0.09% | 2,277,905 |
| Mar 6, 2025 | 11.31 | 11.52 | 10.42 | 10.53 | 10.53 | -9.77% | 2,351,700 |
| Mar 5, 2025 | 11.30 | 11.93 | 11.07 | 11.67 | 11.67 | 3.37% | 2,804,948 |
| Mar 4, 2025 | 11.13 | 11.54 | 10.95 | 11.29 | 11.29 | -0.44% | 2,355,734 |
| Mar 3, 2025 | 11.82 | 12.12 | 11.32 | 11.34 | 11.34 | -2.74% | 2,735,720 |