Skip to main content
Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
20.73
-0.14 (-0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
20.85
+0.12 (0.58%)
After-hours: Mar 9, 2026, 4:50 PM EDT

Rush Street Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5020.8319.9420.7320.73-0.67%1,077,436
Mar 6, 202620.5320.9220.1520.8720.87-0.05%1,715,761
Mar 5, 202620.2821.0320.0520.8820.882.45%1,616,685
Mar 4, 202620.0820.6419.8920.3820.381.95%1,248,067
Mar 3, 202619.4620.2219.0019.9919.990.20%1,723,728
Mar 2, 202619.2920.0419.0619.9519.951.01%1,920,390
Feb 27, 202619.4019.8519.2119.7519.75-2,458,559
Feb 26, 202619.4019.9319.1019.7519.753.40%2,150,746
Feb 25, 202618.9019.1918.6119.1019.101.49%2,842,222
Feb 24, 202618.5318.9618.2018.8218.822.62%1,167,134
Feb 23, 202618.9018.9018.0618.3418.34-0.97%2,466,147
Feb 20, 202618.6219.0218.4518.5218.52-0.75%1,718,671
Feb 19, 202618.1018.8017.5418.6618.662.64%3,515,747
Feb 18, 202620.3320.4017.8018.1818.187.32%5,821,565
Feb 17, 202616.1017.0716.0516.9416.945.68%4,637,430
Feb 13, 202615.6016.2615.5116.0316.030.88%2,594,859
Feb 12, 202617.2117.2115.7215.8915.89-7.08%2,822,382
Feb 11, 202617.4417.4416.7517.1017.10-1.55%2,551,369
Feb 10, 202617.8317.9417.2817.3717.37-1.86%2,095,210
Feb 9, 202617.6717.8817.4117.7017.700.17%2,239,827
Feb 6, 202616.9217.8016.7617.6717.675.37%2,004,817
Feb 5, 202617.3517.4016.6616.7716.77-3.84%2,036,072
Feb 4, 202617.1018.4016.9317.4417.441.87%3,026,389
Feb 3, 202617.8818.0816.9617.1217.12-4.30%2,264,843
Feb 2, 202617.5518.2017.1017.8917.891.25%1,642,476
Jan 30, 202618.7819.2917.3217.6717.67-0.62%3,059,293
Jan 29, 202616.8217.8116.5917.7817.786.15%2,397,932
Jan 28, 202617.2717.3416.6216.7516.75-1.99%1,886,702
Jan 27, 202617.2017.2316.8517.0917.09-3,317,849
Jan 26, 202617.0017.7116.8417.0917.09-0.47%2,543,655
Jan 23, 202617.8117.8517.1117.1717.17-3.32%2,550,342
Jan 22, 202618.6918.7717.2117.7617.76-3.90%3,358,563
Jan 21, 202618.6318.9418.0618.4818.48-1.86%2,049,159
Jan 20, 202618.8619.1218.5118.8318.83-2.44%1,666,683
Jan 16, 202619.6619.8519.1419.3019.30-2.18%1,542,603
Jan 15, 202618.9719.9518.6819.7319.734.39%1,467,245
Jan 14, 202618.7818.9118.3818.9018.900.69%1,514,328
Jan 13, 202618.8919.1018.2718.7718.77-0.64%1,071,227
Jan 12, 202619.1119.2418.8418.8918.89-1.92%944,558
Jan 9, 202619.3219.4918.7519.2619.260.47%954,371
Jan 8, 202618.3519.7118.2119.1719.173.51%1,507,457
Jan 7, 202619.3319.4918.2118.5218.52-4.73%1,735,687
Jan 6, 202619.6719.8919.4419.4419.44-1.67%1,177,455
Jan 5, 202619.3219.9719.1419.7719.772.38%1,253,383
Jan 2, 202619.2619.3318.7119.3119.31-0.62%1,232,434
Dec 31, 202520.1220.1919.2019.4319.43-3.38%1,777,925
Dec 30, 202519.6920.2319.5620.1120.111.82%1,226,550
Dec 29, 202519.3519.8319.1919.7519.751.33%959,605
Dec 26, 202519.1719.7419.1019.4919.491.40%1,013,333
Dec 24, 202519.0419.2718.8619.2219.22-0.16%308,770
Dec 23, 202519.4819.4818.9919.2519.25-2.04%1,783,705
Dec 22, 202519.7120.0819.3019.6519.650.77%2,445,318
Dec 19, 202519.8220.5519.3519.5019.50-2.26%2,510,580
Dec 18, 202519.6820.1019.4319.9519.953.96%1,240,767
Dec 17, 202519.4919.9419.1919.1919.19-2.09%1,751,166
Dec 16, 202519.1219.7619.0919.6019.603.43%974,610
Dec 15, 202519.3919.4218.8518.9518.95-1.81%1,362,378
Dec 12, 202519.1719.4619.0719.3019.301.47%796,954
Dec 11, 202519.2019.4918.9919.0219.02-0.83%1,167,372
Dec 10, 202519.5819.7018.9919.1819.18-1,318,617
Dec 9, 202518.2019.5818.2019.1819.185.04%1,818,582
Dec 8, 202518.5718.6118.2218.2618.26-0.65%1,271,562
Dec 5, 202518.7318.8818.3218.3818.38-1.45%834,037
Dec 4, 202518.6918.8318.4618.6518.65-0.11%727,949
Dec 3, 202518.8619.1918.4318.6718.67-1,026,337
Dec 2, 202518.7618.8218.4918.6718.671.14%1,203,662
Dec 1, 202518.0918.7217.7618.4618.460.11%1,160,298
Nov 28, 202518.0418.4717.9318.4418.443.02%570,262
Nov 26, 202518.0318.2817.8717.9017.90-1.27%984,199
Nov 25, 202517.6018.1617.3618.1318.133.48%1,075,807
Nov 24, 202517.5017.8517.3417.5217.520.11%1,610,425
Nov 21, 202517.2117.6517.0717.5017.502.40%1,495,468
Nov 20, 202517.5018.0016.9917.0917.09-0.81%905,128
Nov 19, 202517.3117.5917.0917.2317.23-0.06%678,763
Nov 18, 202516.8917.4416.8117.2417.242.38%977,204
Nov 17, 202517.1917.2816.7016.8416.84-2.32%1,339,642
Nov 14, 202517.1117.4016.7517.2417.24-0.63%1,470,889
Nov 13, 202517.2817.3917.0717.3517.35-0.06%1,022,473
Nov 12, 202517.6117.7217.3217.3617.36-0.63%825,938
Nov 11, 202517.3617.5417.1817.4717.470.34%701,828
Nov 10, 202517.4917.7017.3617.4117.410.99%1,177,339
Nov 7, 202516.2517.2616.1017.2417.244.17%1,413,146
Nov 6, 202516.6616.8316.3016.5516.55-0.42%1,425,736
Nov 5, 202516.8316.9216.3516.6216.62-0.95%1,412,596
Nov 4, 202516.5716.8616.4116.7816.78-0.89%1,799,952
Nov 3, 202517.0817.4616.8016.9316.93-0.18%2,304,369
Oct 31, 202516.9817.2116.7816.9616.96-2,151,392
Oct 30, 202517.6817.9416.6816.9616.96-6.66%3,707,613
Oct 29, 202518.4318.8417.8318.1718.17-2.83%1,553,220
Oct 28, 202519.0519.2218.5118.7018.70-2.76%934,565
Oct 27, 202519.5519.5618.9319.2319.230.10%969,169
Oct 24, 202519.3819.5319.0619.2119.210.89%1,214,186
Oct 23, 202518.7419.2718.6419.0419.042.09%1,300,096
Oct 22, 202518.7818.9818.2518.6518.65-0.64%1,602,211
Oct 21, 202518.5819.1118.2118.7718.77-0.27%2,167,990
Oct 20, 202517.6119.5417.6118.8218.828.79%2,447,858
Oct 17, 202520.2420.4517.1317.3017.30-14.74%3,655,031
Oct 16, 202520.4920.8220.1720.2920.29-0.78%1,345,494
Oct 15, 202519.7820.7719.6020.4520.453.18%1,692,334
Oct 14, 202518.7220.0818.6219.8219.824.87%2,244,308