Skip to main content

Rush Street Interactive Inc (NY: RSI )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.460 6.560 6.365 6.510 912,458 +0.05(+0.77%)
Mar 27, 2024 6.500 6.590 6.230 6.460 1,355,879 +0.01(+0.16%)
Mar 26, 2024 6.540 6.600 6.330 6.450 1,221,069 +0.04(+0.62%)
Mar 25, 2024 6.580 6.600 6.325 6.410 1,372,822 -0.15(-2.29%)
Mar 22, 2024 6.430 6.780 6.430 6.560 4,439,820 +0.17(+2.66%)
Mar 21, 2024 6.220 7.000 6.000 6.390 3,695,387 +0.27(+4.41%)
Mar 20, 2024 5.810 6.120 5.805 6.120 1,923,679 +0.28(+4.79%)
Mar 19, 2024 5.870 5.940 5.760 5.840 1,045,191 -0.06(-1.02%)
Mar 18, 2024 5.890 5.919 5.705 5.900 768,457 +0.11(+1.90%)
Mar 15, 2024 5.740 5.970 5.720 5.790 905,562 -0.02(-0.34%)
Mar 14, 2024 5.940 5.950 5.755 5.810 786,042 -0.12(-2.02%)
Mar 13, 2024 5.930 6.090 5.835 5.930 956,908 +0.03(+0.51%)
Mar 12, 2024 5.850 6.100 5.740 5.900 1,236,657 +0.11(+1.90%)
Mar 11, 2024 5.870 5.990 5.710 5.790 1,412,237 -0.03(-0.52%)
Mar 08, 2024 6.000 6.220 5.670 5.820 3,065,901 -0.44(-7.03%)
Mar 07, 2024 7.160 7.310 5.970 6.260 8,025,743 +0.87(+16.14%)
Mar 06, 2024 5.380 5.470 5.215 5.390 1,395,406 +0.11(+2.08%)
Mar 05, 2024 5.580 5.600 5.262 5.280 970,318 -0.38(-6.71%)
Mar 04, 2024 5.700 5.775 5.464 5.660 1,433,840 -0.18(-3.08%)
Mar 01, 2024 5.920 5.920 5.680 5.840 507,044 -0.01(-0.17%)
Feb 29, 2024 5.680 5.920 5.680 5.850 597,670 +0.28(+5.03%)
Feb 28, 2024 5.460 5.675 5.445 5.570 360,642 +0.05(+0.91%)
Feb 27, 2024 5.570 5.637 5.500 5.520 425,458 +0.01(+0.18%)
Feb 26, 2024 5.440 5.560 5.387 5.510 561,788 +0.05(+0.92%)
Feb 23, 2024 5.550 5.575 5.410 5.460 552,380 -0.04(-0.73%)
Feb 22, 2024 5.580 5.580 5.310 5.500 732,527 +0.00(+0.00%)
Feb 21, 2024 5.550 5.630 5.480 5.500 410,703 -0.10(-1.79%)
Feb 20, 2024 5.840 5.880 5.555 5.600 1,049,057 -0.34(-5.72%)
Feb 16, 2024 5.730 5.950 5.660 5.940 784,054 +0.07(+1.19%)
Feb 15, 2024 5.840 5.960 5.660 5.870 825,648 +0.09(+1.56%)
Feb 14, 2024 5.700 5.855 5.660 5.780 458,733 +0.15(+2.66%)
Feb 13, 2024 5.610 5.860 5.460 5.630 977,307 -0.25(-4.25%)
Feb 12, 2024 5.890 6.005 5.790 5.880 926,475 -0.04(-0.68%)
Feb 09, 2024 5.880 5.985 5.830 5.920 581,048 +0.02(+0.34%)
Feb 08, 2024 5.670 5.920 5.660 5.900 1,038,959 +0.35(+6.31%)
Feb 07, 2024 5.510 5.605 5.340 5.550 845,387 +0.02(+0.36%)
Feb 06, 2024 5.410 5.645 5.380 5.530 837,175 +0.13(+2.41%)
Feb 05, 2024 5.390 5.460 5.300 5.400 808,593 -0.06(-1.10%)
Feb 02, 2024 5.220 5.520 5.170 5.460 720,099 +0.15(+2.82%)
Feb 01, 2024 5.270 5.390 5.215 5.310 437,360 +0.10(+1.92%)
Jan 31, 2024 5.180 5.380 5.130 5.210 571,288 -0.02(-0.38%)
Jan 30, 2024 5.360 5.480 5.110 5.230 1,039,139 -0.20(-3.68%)
Jan 29, 2024 5.410 5.460 5.255 5.430 684,809 +0.03(+0.56%)
Jan 26, 2024 5.390 5.520 5.305 5.400 1,111,435 +0.04(+0.75%)
Jan 25, 2024 5.420 5.450 5.185 5.360 1,267,751 +0.03(+0.56%)
Jan 24, 2024 5.360 5.450 5.220 5.330 1,108,371 +0.06(+1.14%)
Jan 23, 2024 5.130 5.360 4.990 5.270 1,443,522 +0.23(+4.56%)
Jan 22, 2024 5.150 5.350 4.990 5.040 2,377,849 +0.03(+0.60%)
Jan 19, 2024 4.860 5.045 4.722 5.010 2,015,326 +0.15(+3.09%)
Jan 18, 2024 4.550 4.910 4.455 4.860 2,438,559 +0.34(+7.52%)
Jan 17, 2024 3.850 4.530 3.850 4.520 2,796,084 +0.56(+14.14%)
Jan 16, 2024 3.600 3.995 3.560 3.960 1,401,355 +0.27(+7.32%)
Jan 12, 2024 3.700 3.810 3.610 3.690 395,938 -0.05(-1.34%)
Jan 11, 2024 3.790 3.798 3.645 3.740 539,569 -0.08(-2.09%)
Jan 10, 2024 3.930 3.970 3.760 3.820 444,716 -0.10(-2.55%)
Jan 09, 2024 3.860 3.960 3.770 3.920 579,414 -0.01(-0.25%)
Jan 08, 2024 3.850 3.930 3.770 3.930 671,192 +0.13(+3.42%)
Jan 05, 2024 3.910 3.920 3.800 3.800 611,422 -0.16(-4.04%)
Jan 04, 2024 3.930 3.990 3.760 3.960 486,538 +0.05(+1.28%)
Jan 03, 2024 4.130 4.130 3.910 3.910 751,432 -0.30(-7.13%)
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.