Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Street Interactive Inc (NY: RSI )

6.060 +0.110 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.630 7.744 7.190 7.270 1,682,192 -0.35(-4.59%)
Mar 30, 2022 7.920 8.060 7.510 7.620 703,569 -0.37(-4.63%)
Mar 29, 2022 7.770 8.140 7.720 7.990 1,989,304 +0.35(+4.58%)
Mar 28, 2022 7.980 8.120 7.360 7.640 1,100,230 -0.29(-3.66%)
Mar 25, 2022 8.790 8.880 7.900 7.930 877,946 -0.89(-10.09%)
Mar 24, 2022 8.750 8.830 8.350 8.820 1,564,012 +0.17(+1.97%)
Mar 23, 2022 8.980 9.020 8.570 8.650 1,307,659 -0.44(-4.84%)
Mar 22, 2022 8.860 9.270 8.860 9.090 647,881 +0.18(+2.02%)
Mar 21, 2022 9.070 9.180 8.680 8.910 944,825 -0.30(-3.26%)
Mar 18, 2022 8.950 9.340 8.850 9.210 695,726 +0.24(+2.68%)
Mar 17, 2022 8.760 9.030 8.560 8.970 491,214 +0.11(+1.24%)
Mar 16, 2022 7.930 8.870 7.930 8.860 847,856 +1.07(+13.74%)
Mar 15, 2022 7.430 7.830 7.420 7.790 910,293 +0.37(+4.99%)
Mar 14, 2022 7.810 7.920 7.312 7.420 1,017,097 -0.49(-6.19%)
Mar 11, 2022 8.360 8.420 7.910 7.910 636,068 -0.36(-4.35%)
Mar 10, 2022 8.010 8.280 7.730 8.270 1,084,417 +0.12(+1.47%)
Mar 09, 2022 8.130 8.440 8.100 8.150 1,198,938 +0.19(+2.39%)
Mar 08, 2022 7.780 8.300 7.470 7.960 2,113,760 +0.18(+2.31%)
Mar 07, 2022 8.140 8.390 7.730 7.780 1,569,323 -0.26(-3.23%)
Mar 04, 2022 7.970 8.230 7.760 8.040 1,715,205 -0.09(-1.11%)
Mar 03, 2022 8.460 8.770 7.700 8.130 4,855,946 -2.03(-19.98%)
Mar 02, 2022 10.08 10.34 9.830 10.16 986,100 +0.09(+0.89%)
Mar 01, 2022 10.27 10.40 9.810 10.07 722,299 -0.26(-2.52%)
Feb 28, 2022 9.960 10.44 9.815 10.33 769,516 +0.38(+3.82%)
Feb 25, 2022 9.720 9.970 9.422 9.950 622,719 +0.21(+2.16%)
Feb 24, 2022 8.520 9.765 8.500 9.740 1,166,981 +0.77(+8.58%)
Feb 23, 2022 9.260 9.525 8.855 8.970 1,247,079 -0.07(-0.77%)
Feb 22, 2022 8.900 9.285 8.820 9.040 900,275 -0.09(-0.99%)
Feb 18, 2022 9.130 0 -0.66(-6.74%)
Feb 17, 2022 10.75 10.75 9.780 9.790 973,693 -1.03(-9.52%)
Feb 16, 2022 10.97 11.01 10.55 10.82 550,672 -0.21(-1.90%)
Feb 15, 2022 10.70 11.10 10.70 11.03 487,051 +0.58(+5.55%)
Feb 14, 2022 10.57 11.02 10.21 10.45 783,916 -0.35(-3.24%)
Feb 11, 2022 10.90 11.40 10.65 10.80 879,625 -0.11(-1.01%)
Feb 10, 2022 10.78 11.55 10.78 10.91 1,746,278 -0.23(-2.06%)
Feb 09, 2022 10.72 11.25 10.59 11.14 826,962 +0.60(+5.69%)
Feb 08, 2022 10.30 10.62 10.20 10.54 971,126 +0.17(+1.64%)
Feb 07, 2022 10.48 10.68 10.06 10.37 692,880 +0.09(+0.88%)
Feb 04, 2022 9.870 10.45 9.710 10.28 876,397 +0.41(+4.15%)
Feb 03, 2022 9.990 9.820 9.870 769,043 -0.50(-4.82%)
Feb 02, 2022 10.85 10.92 10.12 10.37 1,200,458 -0.50(-4.60%)
Feb 01, 2022 10.25 11.04 9.971 10.87 2,043,948 +0.73(+7.20%)
Jan 31, 2022 8.840 10.17 10.14 1,565,080 +1.28(+14.45%)
Jan 28, 2022 8.620 8.880 8.180 8.860 1,394,368 +0.29(+3.38%)
Jan 27, 2022 9.170 9.350 8.490 8.570 1,986,556 -0.45(-4.99%)
Jan 26, 2022 9.220 9.870 8.855 9.020 2,302,888 +0.02(+0.22%)
Jan 25, 2022 9.340 9.660 8.760 9.000 1,969,208 -0.63(-6.54%)
Jan 24, 2022 8.750 9.640 8.355 9.630 3,577,336 +0.30(+3.22%)
Jan 21, 2022 9.540 9.980 9.250 9.330 2,247,841 -0.47(-4.80%)
Jan 20, 2022 10.33 10.59 9.760 9.800 1,998,396 -0.39(-3.83%)
Jan 19, 2022 10.90 11.20 10.16 10.19 2,450,852 -0.55(-5.12%)
Jan 18, 2022 11.44 11.60 10.56 10.74 3,493,459 -0.98(-8.36%)
Jan 14, 2022 11.72 0 -0.77(-6.16%)
Jan 13, 2022 13.45 13.55 12.44 12.49 1,431,117 -0.99(-7.34%)
Jan 12, 2022 14.25 14.43 13.47 13.48 1,050,829 -0.54(-3.85%)
Jan 11, 2022 13.90 14.37 13.73 14.02 1,112,457 -0.04(-0.28%)
Jan 10, 2022 14.87 14.87 13.41 14.06 1,519,839 -1.03(-6.83%)
Jan 07, 2022 14.98 15.75 14.86 15.09 1,095,309 +0.09(+0.60%)
Jan 06, 2022 14.50 15.18 14.00 15.00 3,642,808 +0.44(+3.02%)
Jan 05, 2022 15.65 15.79 14.45 14.56 1,170,898 -1.21(-7.67%)
Jan 04, 2022 16.34 16.55 15.46 15.77 853,300 -0.81(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.