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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.25	17.24	17.24	17.26	16.1	1.41M
November 06, 2025	16.66	16.55	16.55	16.83	16.3	1.43M
November 05, 2025	16.83	16.62	16.62	16.92	16.35	1.41M
November 04, 2025	16.57	16.78	16.78	16.86	16.41	1.8M
November 03, 2025	17.08	16.93	16.93	17.45	16.8	2.3M
October 31, 2025	16.98	16.96	16.96	17.21	16.77	2.15M
October 30, 2025	17.68	16.96	16.96	17.94	16.68	3.71M
October 29, 2025	18.43	18.17	18.17	18.84	17.83	1.55M
October 28, 2025	19.14	18.7	18.7	19.22	18.51	934,485
October 27, 2025	19.55	19.23	19.23	19.56	18.93	969,200
October 24, 2025	19.38	19.21	19.21	19.53	19.06	1.21M
October 23, 2025	18.74	19.04	19.04	19.27	18.64	1.3M
October 22, 2025	18.78	18.65	18.65	18.98	18.25	1.6M
October 21, 2025	18.58	18.77	18.77	19.11	18.21	2.17M
October 20, 2025	17.61	18.82	18.82	19.54	17.61	2.45M
October 17, 2025	20.24	17.3	17.3	20.45	17.13	3.66M
October 16, 2025	20.49	20.29	20.29	20.82	20.17	1.35M
October 15, 2025	19.78	20.45	20.45	20.77	19.6	1.69M
October 14, 2025	18.72	19.82	19.82	20.08	18.62	2.24M
October 13, 2025	19.03	18.9	18.9	19.53	18.78	1.13M
October 10, 2025	18.79	18.36	18.36	19.05	18.09	1.76M
October 09, 2025	18.25	18.83	18.83	19.07	18.25	1.66M
October 08, 2025	18.08	18.24	18.24	18.32	17.9	1.22M
October 07, 2025	18.71	17.97	17.97	18.76	17.72	1.89M
October 06, 2025	19.44	18.69	18.69	19.45	18.54	1.58M
October 03, 2025	19.31	19.26	19.26	19.69	19.09	1.27M
October 02, 2025	19.98	19.3	19.3	20.02	19.3	1.56M
October 01, 2025	20.04	20.05	20.05	20.36	19.44	1.81M
September 30, 2025	22.34	20.48	20.48	22.35	20.14	2.69M
September 29, 2025	21.82	22.4	22.4	22.49	21.68	1.74M
September 26, 2025	21.74	21.72	21.72	21.89	21.5	1.07M
September 25, 2025	21.26	21.61	21.61	21.77	21	918,381
September 24, 2025	22.15	21.58	21.58	22.33	21.45	1.23M
September 23, 2025	22.52	22	22	22.65	21.87	1.79M
September 22, 2025	21.97	22.53	22.53	22.65	21.82	1.12M
September 19, 2025	21.75	22.02	22.02	22.16	21.6	1.96M
September 18, 2025	21.27	21.69	21.69	21.92	21.13	1.33M
September 17, 2025	21.36	21.16	21.16	21.54	21	1.26M
September 16, 2025	21.13	21.28	21.28	21.39	20.81	1.07M
September 15, 2025	21.26	21.1	21.1	21.59	20.79	1.19M
September 12, 2025	21.37	21.16	21.16	21.65	20.76	1.34M
September 11, 2025	21.17	21.56	21.56	21.61	20.94	1.16M
September 10, 2025	21.05	21.07	21.07	21.49	21	1.55M
September 09, 2025	21.01	20.91	20.91	21.23	20.69	1.04M
September 08, 2025	21.38	21	21	21.38	20.61	1.35M
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

Rush Street Interactive, Inc. (RSI) NYSE