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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2.94M
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	2.05M
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
December 12, 2024	13.59	13.67	13.67	13.93	13.55	877,607
December 11, 2024	13.65	13.86	13.86	14.16	13.54	1.4M
December 10, 2024	13.37	13.5	13.5	13.82	13.12	1.54M
December 09, 2024	13.7	13.24	13.24	13.84	13.22	1.59M
December 06, 2024	14.26	13.74	13.74	14.26	13.63	628,715
December 05, 2024	14.25	14.13	14.13	14.56	14.1	1.16M
December 04, 2024	14.72	14.3	14.3	14.92	14.29	2.21M
December 03, 2024	14.48	14.73	14.73	14.77	14.24	1.28M
December 02, 2024	14.3	14.41	14.41	14.82	14.28	1.95M
November 29, 2024	14.32	14.42	14.42	14.51	14.15	687,000
November 27, 2024	14.5	14.21	14.21	14.6	14.05	1.77M
November 26, 2024	13.76	14.51	14.51	14.53	13.62	2.92M
November 25, 2024	13.4	13.8	13.8	14.04	13.15	2.23M
November 22, 2024	13.56	13.12	13.12	13.63	13.1	388,197
November 21, 2024	12.2	13.48	13.48	13.71	12.07	3.33M
November 20, 2024	11.96	12.21	12.21	12.21	11.72	1.86M
November 19, 2024	11	11.84	11.84	11.84	10.91	2.22M
November 18, 2024	11.07	11.26	11.26	11.31	11.04	1.41M
November 15, 2024	11.39	11.13	11.13	11.39	10.73	2.2M
November 14, 2024	11.5	11.41	11.41	11.72	11.32	1.65M
November 13, 2024	12.3	11.49	11.49	12.46	11.47	2.02M
November 12, 2024	11.53	12.1	12.1	12.18	11.36	4.09M
November 11, 2024	11.05	11.59	11.59	11.69	10.94	3.92M
November 08, 2024	10.73	10.9	10.9	10.93	10.53	2.4M
November 07, 2024	10.8	10.81	10.81	11.16	10.71	3.54M
November 06, 2024	10.84	10.84	10.84	11.15	10.63	3.55M
November 05, 2024	10.9	10.17	10.17	10.98	9.92	3.63M
November 04, 2024	10.9	10.86	10.86	11.27	10.75	3.66M
November 01, 2024	10.91	10.91	10.91	11.04	10.77	3.47M
October 31, 2024	11.45	10.82	10.82	11.5	10.08	5.26M
October 30, 2024	10.6	10.76	10.76	11	10.55	3.72M
October 29, 2024	10.24	10.61	10.61	10.65	10.02	1.48M
October 28, 2024	10.58	10.4	10.4	10.69	10.16	1.39M
October 25, 2024	10.66	10.32	10.32	10.78	10.31	998,716
October 24, 2024	10.78	10.58	10.58	10.89	10.51	872,900
October 23, 2024	10.85	10.74	10.74	11.01	10.67	778,000
October 22, 2024	10.69	10.93	10.93	10.95	10.63	1.4M
October 21, 2024	10.74	10.72	10.72	10.84	10.52	1.33M
October 18, 2024	11.18	11.01	11.01	11.18	10.83	1.41M
October 17, 2024	11.14	11.13	11.13	11.18	10.89	1.18M
October 16, 2024	11.08	11.13	11.13	11.16	10.99	1.29M
October 15, 2024	11.31	11	11	11.31	10.99	1.65M
October 14, 2024	11.45	11.36	11.36	11.54	11.21	855,752
October 11, 2024	11.03	11.41	11.41	11.45	11	2.16M
October 10, 2024	10.92	10.94	10.94	10.99	10.77	1.57M
October 09, 2024	10.85	11.01	11.01	11.21	10.8	2.45M
October 08, 2024	10.49	10.85	10.85	11.03	10.43	1.75M
October 07, 2024	10.67	10.44	10.44	10.7	10.42	794,704
October 04, 2024	10.75	10.7	10.7	10.82	10.47	1.21M
October 03, 2024	10.38	10.54	10.54	10.56	10.32	617,449
October 02, 2024	10.22	10.48	10.48	10.48	10.1	962,800

Rush Street Interactive, Inc. (RSI) NYSE