Rush Street Interactive, Inc. - RSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.59	21.19	21.19	21.79	20.77	1.3M
September 04, 2025	21.56	21.51	21.51	21.71	21.27	1.2M
September 03, 2025	21.51	21.28	21.28	21.64	20.7	2.26M
September 02, 2025	21.71	21.39	21.39	21.9	21.07	2.1M
August 29, 2025	22.2	22.3	22.3	22.55	22.11	1.24M
August 28, 2025	21.83	22.33	22.33	22.41	21.75	1.69M
August 27, 2025	21.55	21.8	21.8	22.12	21.4	1.35M
August 26, 2025	21.11	21.65	21.65	21.8	20.99	2.21M
August 25, 2025	20.88	21	21	21.07	20.65	1.05M
August 22, 2025	20.25	20.97	20.97	21.09	20.08	2.28M
August 21, 2025	19.46	20.17	20.17	20.27	19.35	1.89M
August 20, 2025	19.57	19.5	19.5	19.7	18.8	1.26M
August 19, 2025	19.94	19.74	19.74	19.95	19.31	1.74M
August 18, 2025	19.53	20.01	20.01	20.22	19.5	1.37M
August 15, 2025	18.93	19.51	19.51	19.65	18.93	1.89M
August 14, 2025	18.99	18.82	18.82	19.14	18.77	1M
August 13, 2025	19.44	19.19	19.19	19.47	19.05	1.07M
August 12, 2025	18.6	19.33	19.33	19.34	18.6	1.18M
August 11, 2025	18.6	18.57	18.57	18.93	18.49	1.25M
August 08, 2025	19.47	18.57	18.57	19.47	18.44	1.47M
August 07, 2025	19.79	19.13	19.13	19.79	18.67	1.25M
August 06, 2025	19.07	19.58	19.58	19.6	19.01	1.22M
August 05, 2025	19.6	19.16	19.16	19.71	18.88	1.42M
August 04, 2025	19.68	19.71	19.71	19.85	19.31	2.58M
August 01, 2025	19.35	19.35	19.35	19.64	18.25	4.64M
July 31, 2025	18.55	20.16	20.16	20.32	17.46	11.2M
July 30, 2025	15.8	16.06	16.06	16.37	15.66	2.96M
July 29, 2025	15.38	15.63	15.63	15.68	15.22	1.88M
July 28, 2025	15.25	15.27	15.27	15.6	15.18	1.23M
July 25, 2025	14.81	15.22	15.22	15.28	14.7	1.03M
July 24, 2025	14.8	14.7	14.7	14.93	14.65	974,129
July 23, 2025	14.72	14.8	14.8	14.89	14.62	712,902
July 22, 2025	14.5	14.64	14.64	15.75	14.39	1.19M
July 21, 2025	14.55	14.55	14.55	14.86	14.52	904,279
July 18, 2025	14.78	14.51	14.51	14.89	14.38	1.18M
July 17, 2025	14.71	14.73	14.73	14.91	14.49	1.33M
July 16, 2025	14.83	14.66	14.66	14.94	14.58	1.22M
July 15, 2025	15	14.74	14.74	15	14.72	804,034
July 14, 2025	14.87	14.91	14.91	15.11	14.77	1.01M
July 11, 2025	15.27	14.88	14.88	15.33	14.71	959,200
July 10, 2025	15.6	15.33	15.33	15.75	15.18	997,399
July 09, 2025	15.45	15.56	15.56	15.58	15.3	987,104
July 08, 2025	15.28	15.44	15.44	15.61	15.1	2.19M
July 07, 2025	14.96	15.28	15.28	15.28	14.91	1.75M
July 03, 2025	15	15.04	15.04	15.25	14.96	721,910
July 02, 2025	14.97	14.92	14.92	14.97	14.59	811,719
July 01, 2025	14.82	14.9	14.9	14.98	14.45	1.16M
June 30, 2025	14.74	14.9	14.9	14.94	14.62	2.14M
June 27, 2025	14.53	14.71	14.71	14.89	14.43	3.75M
June 26, 2025	14.44	14.51	14.51	14.56	14.32	987,704
June 25, 2025	14.55	14.4	14.4	14.58	14.25	907,628
June 24, 2025	14.36	14.47	14.47	14.54	14.3	993,733
June 23, 2025	13.55	14.16	14.16	14.23	13.43	1.35M
June 20, 2025	14.24	13.84	13.84	14.28	13.84	1.58M
June 18, 2025	13.87	14.1	14.1	14.17	13.86	1.49M
June 17, 2025	13.63	13.88	13.88	14.17	13.6	1.29M
June 16, 2025	13.52	13.79	13.79	13.79	13.37	956,324
June 13, 2025	13.56	13.24	13.24	13.73	13.2	875,218
June 12, 2025	13.76	13.82	13.82	13.9	13.72	614,111
June 11, 2025	13.78	13.88	13.88	14.19	13.67	1.37M

Rush Street Interactive, Inc. (RSI) NYSE