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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.62	18.52	18.52	19.02	18.45	1.72M
February 19, 2026	18.1	18.66	18.66	18.8	17.54	3.04M
February 18, 2026	20.33	18.18	18.18	20.4	17.8	5.82M
February 17, 2026	16.1	16.94	16.94	17.07	16.05	4.91M
February 13, 2026	15.6	16.03	16.03	16.26	15.51	2.6M
February 12, 2026	17.21	15.89	15.89	17.21	15.72	2.83M
February 11, 2026	17.44	17.1	17.1	17.44	16.75	2.55M
February 10, 2026	17.83	17.37	17.37	17.94	17.28	2.1M
February 09, 2026	17.67	17.7	17.7	17.88	17.41	2.24M
February 06, 2026	16.92	17.67	17.67	17.8	16.76	2.1M
February 05, 2026	17.35	16.77	16.77	17.4	16.66	2.04M
February 04, 2026	17.1	17.44	17.44	18.4	16.93	3.03M
February 03, 2026	17.8	17.12	17.12	18.08	16.96	1.89M
February 02, 2026	17.55	17.89	17.89	18.2	17.1	1.64M
January 30, 2026	18.78	17.67	17.67	19.29	17.32	3.06M
January 29, 2026	16.82	17.78	17.78	17.81	16.59	5.11M
January 28, 2026	17.27	16.75	16.75	17.34	16.61	2.12M
January 27, 2026	17.22	17.09	17.09	17.23	16.85	3.32M
January 26, 2026	17	17.09	17.09	17.7	16.84	2.54M
January 23, 2026	17.81	17.17	17.17	17.85	17.11	2.55M
January 22, 2026	18.69	17.76	17.76	18.77	17.21	3.36M
January 21, 2026	18.63	18.48	18.48	18.94	18.06	2.05M
January 20, 2026	18.86	18.83	18.83	19.12	18.51	1.67M
January 16, 2026	19.66	19.3	19.3	19.85	19.14	1.56M
January 15, 2026	18.97	19.73	19.73	19.95	18.68	1.47M
January 14, 2026	18.78	18.9	18.9	18.91	18.38	1.51M
January 13, 2026	18.95	18.77	18.77	19.1	18.27	1.07M
January 12, 2026	19.11	18.89	18.89	19.24	18.84	944,613
January 09, 2026	19.32	19.26	19.26	19.49	18.75	954,413
January 08, 2026	18.35	19.17	19.17	19.71	18.21	1.51M
January 07, 2026	19.33	18.52	18.52	19.49	18.21	1.74M
January 06, 2026	19.67	19.44	19.44	19.89	19.44	1.18M
January 05, 2026	19.32	19.77	19.77	19.97	19.14	1.25M
January 02, 2026	19.26	19.31	19.31	19.33	18.71	1.23M
December 31, 2025	20.12	19.43	19.43	20.19	19.2	1.84M
December 30, 2025	19.69	20.11	20.11	20.23	19.56	1.25M
December 29, 2025	19.35	19.75	19.75	19.83	19.19	973,700
December 26, 2025	19.17	19.49	19.49	19.74	19.1	1.02M
December 24, 2025	19.04	19.22	19.22	19.27	18.86	390,000
December 23, 2025	19.48	19.25	19.25	19.48	18.99	1.95M
December 22, 2025	19.71	19.65	19.65	20.08	19.3	2.46M
December 19, 2025	19.82	19.5	19.5	20.55	19.35	2.51M
December 18, 2025	19.68	19.95	19.95	20.1	19.43	1.21M
December 17, 2025	19.49	19.19	19.19	19.94	19.19	1.75M
December 16, 2025	19.12	19.6	19.6	19.76	19.09	974,610
December 15, 2025	19.39	18.95	18.95	19.42	18.85	1.36M
December 12, 2025	19.17	19.3	19.3	19.46	19.07	796,954
December 11, 2025	19.2	19.02	19.02	19.49	18.99	1.17M
December 10, 2025	19.58	19.18	19.18	19.7	18.99	1.32M
December 09, 2025	18.2	19.18	19.18	19.58	18.2	1.82M
December 08, 2025	18.57	18.26	18.26	18.61	18.22	1.27M
December 05, 2025	18.73	18.38	18.38	18.88	18.32	630,549
December 04, 2025	18.69	18.65	18.65	18.83	18.46	670,446
December 03, 2025	18.86	18.67	18.67	19.19	18.43	1.03M
December 02, 2025	18.76	18.67	18.67	18.82	18.49	1.2M
December 01, 2025	18.09	18.46	18.46	18.72	17.76	1.16M
November 28, 2025	18.04	18.44	18.44	18.47	17.93	570,262
November 26, 2025	18.03	17.9	17.9	18.28	17.86	984,174
November 25, 2025	17.6	18.13	18.13	18.16	17.36	1.08M
November 24, 2025	17.5	17.52	17.52	17.85	17.34	1.61M

Rush Street Interactive, Inc. (RSI) NYSE