Rush Street Interactive, Inc. (RSI)

Rush Street Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.53	14.89	14.43	14.71	14.71	1.38%	3,390,954
Jun 26, 2025	14.44	14.56	14.32	14.51	14.51	0.76%	987,704
Jun 25, 2025	14.55	14.58	14.25	14.40	14.40	-0.48%	907,628
Jun 24, 2025	14.36	14.54	14.30	14.47	14.47	2.19%	993,733
Jun 23, 2025	13.55	14.23	13.43	14.16	14.16	2.31%	1,346,923
Jun 20, 2025	14.24	14.28	13.84	13.84	13.84	-1.84%	1,579,953
Jun 18, 2025	13.87	14.17	13.86	14.10	14.10	1.59%	1,492,995
Jun 17, 2025	13.63	14.17	13.60	13.88	13.88	0.65%	1,286,869
Jun 16, 2025	13.52	13.79	13.37	13.79	13.79	4.15%	956,324
Jun 13, 2025	13.56	13.73	13.20	13.24	13.24	-4.20%	875,218
Jun 12, 2025	13.76	13.90	13.72	13.82	13.82	-0.43%	614,111
Jun 11, 2025	13.78	14.19	13.67	13.88	13.88	1.17%	1,367,628
Jun 10, 2025	13.48	13.88	13.39	13.72	13.72	1.25%	1,263,013
Jun 9, 2025	13.48	13.95	13.25	13.55	13.55	1.27%	1,539,409
Jun 6, 2025	13.00	13.54	12.91	13.38	13.38	4.69%	1,216,537
Jun 5, 2025	12.51	12.79	12.48	12.78	12.78	1.35%	918,183
Jun 4, 2025	12.53	12.71	12.36	12.61	12.61	0.16%	1,027,024
Jun 3, 2025	12.60	12.70	12.36	12.59	12.59	0.32%	957,871
Jun 2, 2025	12.58	12.69	12.31	12.55	12.55	-1.10%	1,243,096
May 30, 2025	12.74	13.05	12.60	12.69	12.69	-1.25%	1,469,074
May 29, 2025	12.72	13.09	12.45	12.85	12.85	2.88%	1,911,712
May 28, 2025	11.89	12.58	11.76	12.49	12.49	4.61%	1,101,934
May 27, 2025	12.06	12.10	11.85	11.94	11.94	0.93%	888,151
May 23, 2025	11.55	11.93	11.50	11.83	11.83	0.42%	614,199
May 22, 2025	11.56	11.94	11.54	11.78	11.78	1.46%	1,241,176
May 21, 2025	12.01	12.17	11.57	11.61	11.61	-4.52%	779,744
May 20, 2025	12.43	12.47	12.10	12.16	12.16	-2.80%	878,398
May 19, 2025	12.09	12.77	12.09	12.51	12.51	1.96%	1,229,849
May 16, 2025	12.20	12.42	12.15	12.27	12.27	1.07%	719,622
May 15, 2025	12.41	12.57	12.09	12.14	12.14	-2.41%	692,239
May 14, 2025	12.19	12.55	12.18	12.44	12.44	2.39%	1,882,896
May 13, 2025	12.00	12.43	12.00	12.15	12.15	1.59%	1,910,803
May 12, 2025	12.25	12.42	11.88	11.96	11.96	1.87%	971,240
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.