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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	10.48	9.68	9.68	10.66	9.63	1.92M
March 12, 2025	10.52	10.58	10.58	10.7	10.16	1.75M
March 11, 2025	9.73	10.08	10.08	10.38	9.71	2.12M
March 10, 2025	10.01	9.96	9.96	10.09	9.54	2.88M
March 07, 2025	10.45	10.52	10.52	10.76	9.94	2.28M
March 06, 2025	11.31	10.53	10.53	11.52	10.42	2.35M
March 05, 2025	11.3	11.67	11.67	11.93	11.07	2.8M
March 04, 2025	11.13	11.29	11.29	11.54	10.95	2.36M
March 03, 2025	11.82	11.34	11.34	12.12	11.32	2.74M
February 28, 2025	11.5	11.66	11.66	11.79	11.2	3.88M
February 27, 2025	12.5	11.27	11.27	12.56	11.16	7.27M
February 26, 2025	13.14	13.3	13.3	13.73	13.14	2.15M
February 25, 2025	13.09	12.89	12.89	13.21	12.63	2.18M
February 24, 2025	13.65	13.23	13.23	13.87	13.1	2.14M
February 21, 2025	15.54	13.67	13.67	15.66	13.67	2.27M
February 20, 2025	15.48	15.41	15.41	15.78	15.24	2.77M
February 19, 2025	15.76	15.5	15.5	16	15.18	1.92M
February 18, 2025	16.62	16.02	16.02	16.78	15.75	2.88M
February 14, 2025	15.92	16.7	16.7	16.74	15.78	2.64M
February 13, 2025	15.71	15.73	15.73	15.79	15.08	1.38M
February 12, 2025	14.65	15.48	15.48	15.66	14.52	1.91M
February 11, 2025	14.28	14.88	14.88	15.14	14.28	2.09M
February 10, 2025	14.16	14.44	14.44	14.55	13.75	2.77M
February 07, 2025	14.43	14.1	14.1	14.46	13.56	3.22M
February 06, 2025	14.79	14.39	14.39	14.89	14.28	970,100
February 05, 2025	14.87	14.76	14.76	14.89	14.45	1.39M
February 04, 2025	14.52	14.91	14.91	15.26	14.43	5.65M
February 03, 2025	14.06	14.44	14.44	14.69	13.8	1.45M
January 31, 2025	14.35	14.58	14.58	14.77	14.07	1.68M
January 30, 2025	14.49	14.3	14.3	14.89	14.22	1.13M
January 29, 2025	14.32	14.32	14.32	14.54	14.15	1.19M
January 28, 2025	14.04	14.25	14.25	14.86	13.88	2M
January 27, 2025	13.58	14.05	14.05	14.07	13.53	1.47M
January 24, 2025	14.37	13.9	13.9	14.4	13.47	2.44M
January 23, 2025	14.5	14.39	14.39	14.62	14.26	1.27M
January 22, 2025	15.8	14.65	14.65	15.98	14.41	1.89M
January 21, 2025	15.19	15.36	15.36	15.61	15.15	1.07M
January 17, 2025	15.24	15.02	15.02	15.25	14.9	1.01M
January 16, 2025	15.14	14.93	14.93	15.32	14.9	1.13M
January 15, 2025	15.16	15.14	15.14	15.68	14.93	2.26M
January 14, 2025	14.14	14.8	14.8	15.01	14.09	1.66M
January 13, 2025	13.63	13.96	13.96	14.01	13.33	1.39M
January 10, 2025	14.33	13.98	13.98	14.39	13.65	1.92M
January 08, 2025	14.65	14.59	14.59	14.92	14.39	1.62M
January 07, 2025	14.28	14.74	14.74	14.96	14.04	2.65M
January 06, 2025	14.32	14.2	14.2	14.56	14.12	1.72M
January 03, 2025	13.64	14.25	14.25	14.35	13.62	1.59M
January 02, 2025	13.85	13.74	13.74	14.71	13.47	2.42M
December 31, 2024	13.61	13.72	13.72	13.8	13.4	1.53M
December 30, 2024	13.48	13.61	13.61	13.79	13.26	1.48M
December 27, 2024	13.68	13.74	13.74	13.85	13.32	1.36M
December 26, 2024	13.57	13.82	13.82	13.83	13.45	1.12M
December 24, 2024	13.5	13.62	13.62	13.64	13.36	965,346
December 23, 2024	13.49	13.49	13.49	13.66	13.18	1.19M
December 20, 2024	12.88	13.67	13.67	13.72	12.68	3.06M
December 19, 2024	13.23	13.14	13.14	13.48	13.02	1.37M
December 18, 2024	13.95	12.99	12.99	14.05	12.76	2.06M
December 17, 2024	13.63	13.87	13.87	14.13	13.31	1.34M
December 16, 2024	13.63	13.76	13.76	13.96	13.6	1.25M
December 13, 2024	13.83	13.57	13.57	13.99	13.43	1.14M

Rush Street Interactive, Inc. (RSI) NYSE