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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	11.88	11.86	11.86	11.94	11.49	743,417
April 11, 2025	11.24	11.69	11.7	11.82	11.04	1.23M
April 10, 2025	11.14	11.29	11.29	11.51	10.88	1.71M
April 09, 2025	10.54	11.62	11.62	12	10.54	2.05M
April 08, 2025	11.01	10.56	10.56	11.16	10.22	1.66M
April 07, 2025	9.77	10.53	10.53	11.33	9.66	2.05M
April 04, 2025	10.22	10.22	10.22	10.52	9.81	1.78M
April 03, 2025	10.71	10.78	10.78	11.08	10.56	1.64M
April 02, 2025	10.79	11.37	11.37	11.43	10.72	1.24M
April 01, 2025	10.68	10.99	10.99	11	10.47	1.29M
March 31, 2025	10.5	10.72	10.72	10.85	10.26	2.31M
March 28, 2025	10.96	10.83	10.83	11.05	10.52	1.79M
March 27, 2025	10.8	10.99	10.99	11.17	10.73	1.23M
March 26, 2025	11.34	10.91	10.91	11.39	10.84	1.29M
March 25, 2025	11.41	11.22	11.22	11.41	11.15	1.13M
March 24, 2025	11.29	11.34	11.34	11.47	11.21	1.29M
March 21, 2025	10.68	10.96	10.96	10.98	10.58	1.82M
March 20, 2025	10.89	10.93	10.93	11.41	10.85	1.62M
March 19, 2025	10.57	11.12	11.12	11.16	10.56	1.76M
March 18, 2025	10.7	10.66	10.66	10.98	10.47	1.09M
March 17, 2025	10.65	10.83	10.83	11	10.61	1.69M
March 14, 2025	9.94	10.7	10.7	10.81	9.92	2.17M
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

Rush Street Interactive, Inc. (RSI) NYSE