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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	13.48	13.72	13.72	13.88	13.39	1.26M
June 09, 2025	13.48	13.55	13.55	13.95	13.25	1.54M
June 06, 2025	13	13.38	13.38	13.54	12.91	1.22M
June 05, 2025	12.54	12.78	12.78	12.79	12.51	918,131
June 04, 2025	12.53	12.61	12.61	12.71	12.36	1.03M
June 03, 2025	12.6	12.59	12.59	12.7	12.36	957,871
June 02, 2025	12.58	12.55	12.55	12.69	12.31	1.24M
May 30, 2025	12.74	12.69	12.69	13.05	12.6	1.47M
May 29, 2025	12.72	12.85	12.85	13.09	12.45	1.91M
May 28, 2025	11.89	12.49	12.49	12.58	11.76	1.1M
May 27, 2025	12.06	11.94	11.94	12.1	11.85	888,200
May 23, 2025	11.55	11.83	11.83	11.93	11.5	614,200
May 22, 2025	11.56	11.78	11.78	11.94	11.54	1.24M
May 21, 2025	12.01	11.61	11.61	12.17	11.57	779,531
May 20, 2025	12.43	12.16	12.16	12.47	12.1	878,400
May 19, 2025	12.09	12.51	12.51	12.77	12.09	1.23M
May 16, 2025	12.2	12.27	12.27	12.42	12.15	710,859
May 15, 2025	12.41	12.14	12.14	12.57	12.09	692,239
May 14, 2025	12.19	12.44	12.44	12.55	12.18	1.88M
May 13, 2025	12	12.15	12.15	12.43	12	1.91M
May 12, 2025	12.25	11.96	11.96	12.42	11.88	971,240
May 09, 2025	11.66	11.74	11.74	11.89	11.51	909,533
May 08, 2025	11.78	11.78	11.78	12.07	11.52	1.16M
May 07, 2025	11.6	11.71	11.73	11.93	11.51	900,716
May 06, 2025	11.72	11.5	11.5	11.8	11.4	1.16M
May 05, 2025	11.5	11.82	11.82	12	11.34	1.67M
May 02, 2025	11.37	11.65	11.65	11.98	11.24	1.46M
May 01, 2025	11.99	11.45	11.45	12.49	11.12	3.59M
April 30, 2025	12.1	12.13	12.13	12.58	12.06	2.24M
April 29, 2025	12.24	12.36	12.36	12.44	12.04	1.43M
April 28, 2025	12.27	12.24	12.24	12.4	12.11	831,260
April 25, 2025	11.9	12.25	12.25	12.3	11.9	738,300
April 24, 2025	11.84	12.01	12.01	12.03	11.81	1.47M
April 23, 2025	12	11.75	11.75	12.21	11.66	967,311
April 22, 2025	11.58	11.59	11.59	11.86	11.5	1.65M
April 21, 2025	11.66	11.33	11.33	11.7	11.19	817,100
April 17, 2025	11.81	11.76	11.76	11.85	11.56	784,301
April 16, 2025	11.65	11.83	11.83	11.87	11.52	675,450
April 15, 2025	11.87	11.85	11.85	11.97	11.71	835,262

Rush Street Interactive, Inc. (RSI) NYSE