Skip to main content
Rush Street Interactive, Inc. (RSI)
NYSE: RSI · Real-Time Price · USD
31.56
+1.20 (3.95%)
At close: Jun 26, 2026, 4:00 PM EDT
31.04
-0.52 (-1.65%)
After-hours: Jun 26, 2026, 7:13 PM EDT

Rush Street Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.1931.6530.1931.5631.563.95%4,969,118
Jun 25, 202630.2231.0429.9930.3630.361.78%1,989,013
Jun 24, 202629.6030.3529.2129.8329.831.08%2,003,026
Jun 23, 202629.9230.3429.1929.5129.51-3.31%2,202,021
Jun 22, 202628.7330.9328.6330.5230.524.92%3,739,925
Jun 18, 202628.2229.4727.8229.0929.092.86%18,754,197
Jun 17, 202628.8329.3528.1028.2828.28-2.55%3,194,773
Jun 16, 202630.2430.9629.0129.0229.02-3.65%3,428,915
Jun 15, 202630.0030.1429.2330.1230.121.76%2,401,076
Jun 12, 202629.4429.8028.9929.6029.600.99%2,333,180
Jun 11, 202628.8829.4528.8029.3129.311.70%2,008,944
Jun 10, 202627.5429.2127.3928.8228.824.46%3,469,377
Jun 9, 202626.1927.8826.1527.5927.595.55%2,054,361
Jun 8, 202626.9127.3526.1426.1426.14-3,948,586
Jun 5, 202626.4226.7226.0926.1426.14-0.34%1,291,660
Jun 4, 202625.5626.2525.5026.2326.233.19%1,503,605
Jun 3, 202625.4425.4824.6625.4225.42-0.04%1,493,811
Jun 2, 202625.1525.5624.9325.4325.430.16%1,817,386
Jun 1, 202625.2125.9825.1125.3925.390.20%1,681,574
May 29, 202626.0226.3225.2225.3425.34-3.91%1,910,089
May 28, 202627.1627.2626.3226.3726.37-2.62%1,565,827
May 27, 202626.3527.2626.2027.0827.083.60%2,361,793
May 26, 202627.0227.2426.1026.1426.14-3.40%1,489,356
May 22, 202627.6527.8127.0427.0627.06-1.24%1,558,107
May 21, 202627.4427.7527.0127.4027.40-0.90%1,416,280
May 20, 202628.0728.2927.4627.6527.65-1.25%1,311,220
May 19, 202627.7028.0427.3028.0028.001.19%1,228,209
May 18, 202627.0128.0027.0127.6727.673.36%1,157,781
May 15, 202626.9727.1026.4726.7726.77-1.47%1,521,589
May 14, 202627.1227.2825.8427.1727.170.59%2,469,363
May 13, 202627.4727.7326.2527.0127.01-1.82%1,909,290
May 12, 202628.0728.2527.4527.5127.51-2.20%1,499,355
May 11, 202627.6928.2127.2728.1328.131.41%2,508,466
May 8, 202627.8128.1427.2527.7427.74-0.57%1,503,837
May 7, 202627.8928.3027.3027.9027.900.14%3,003,300
May 6, 202626.2027.8826.1727.8627.86-4.49%9,694,317
May 5, 202627.7929.2427.6029.1729.175.12%2,242,531
May 4, 202628.3928.6327.3127.7527.75-2.05%1,214,217
May 1, 202628.2828.5327.6928.3328.330.82%2,110,984
Apr 30, 202627.9728.6527.3628.1028.100.43%2,289,263
Apr 29, 202628.6429.0026.3027.9827.9816.58%6,405,548
Apr 28, 202624.0624.3723.5324.0024.00-1.15%1,963,514
Apr 27, 202623.5824.6723.4224.2824.282.66%2,013,121
Apr 24, 202623.3223.7623.0623.6523.651.42%1,022,503
Apr 23, 202622.9523.6322.7823.3223.320.91%805,575
Apr 22, 202623.4023.9122.6323.1123.11-0.56%1,282,556
Apr 21, 202623.0123.6022.8023.2423.241.18%1,236,097
Apr 20, 202622.6523.2322.5322.9722.970.35%1,040,863
Apr 17, 202622.9423.4122.7922.8922.890.97%2,121,357
Apr 16, 202623.0023.1022.3822.6722.67-0.57%872,237
Apr 15, 202622.3822.8722.2622.8022.802.10%1,322,553
Apr 14, 202621.6322.5021.4322.3322.334.20%1,506,450
Apr 13, 202620.9021.4920.7621.4321.431.61%958,459
Apr 10, 202621.6221.7220.8221.0921.09-1.49%861,686
Apr 9, 202622.0722.2221.3521.4121.41-3.60%1,022,316
Apr 8, 202623.0023.1521.9622.2122.210.68%1,218,957
Apr 7, 202622.0422.3321.8622.0622.06-0.27%951,329
Apr 6, 202622.6222.7522.0122.1222.12-2.47%1,560,686
Apr 2, 202621.6022.8021.4122.6822.683.37%1,848,696
Apr 1, 202621.9422.3821.7521.9421.940.87%1,014,564
Mar 31, 202621.0322.0320.9321.7521.755.07%3,039,949
Mar 30, 202620.9521.2520.4120.7020.70-1.33%1,678,073
Mar 27, 202621.2821.4420.7320.9820.98-2.19%1,432,763
Mar 26, 202621.9222.2221.4521.4521.45-2.14%1,347,574
Mar 25, 202622.2722.5321.7621.9221.92-1.08%1,597,608
Mar 24, 202621.5122.1821.0922.1622.161.89%2,560,415
Mar 23, 202620.9421.8520.8021.7521.755.07%2,400,054
Mar 20, 202621.1921.2020.4720.7020.70-2.54%1,635,064
Mar 19, 202620.3821.6620.1021.2421.243.76%1,889,959
Mar 18, 202620.3620.9520.3120.4720.47-0.29%1,867,027
Mar 17, 202620.3620.6320.2120.5320.531.68%1,697,376
Mar 16, 202620.5320.8820.1320.1920.19-0.30%1,381,715
Mar 13, 202621.0021.1220.0520.2520.25-2.78%1,870,688
Mar 12, 202621.0221.5020.8120.8320.83-1.14%1,333,930
Mar 11, 202620.7521.1220.4921.0721.071.40%1,025,329
Mar 10, 202620.6920.9020.3420.7820.780.24%1,272,347
Mar 9, 202620.5020.8319.9420.7320.73-0.67%1,079,274
Mar 6, 202620.5320.9220.1520.8720.87-0.05%1,715,761
Mar 5, 202620.2821.0320.0520.8820.882.45%1,737,808
Mar 4, 202620.0820.6419.8920.3820.381.95%1,248,067
Mar 3, 202619.4620.2219.0019.9919.990.20%1,762,596
Mar 2, 202619.2920.0419.0619.9519.951.01%1,960,179
Feb 27, 202619.4019.8519.2119.7519.75-2,492,690
Feb 26, 202619.4019.9319.1019.7519.753.40%2,182,923
Feb 25, 202618.9019.1918.6119.1019.101.49%2,881,319
Feb 24, 202618.5318.9618.2018.8218.822.62%1,188,119
Feb 23, 202618.9018.9018.0618.3418.34-0.97%2,466,147
Feb 20, 202618.6219.0218.4518.5218.52-0.75%1,718,784
Feb 19, 202618.1018.8017.5418.6618.662.64%3,637,485
Feb 18, 202620.3320.4017.8018.1818.187.32%5,821,578
Feb 17, 202616.1017.0716.0516.9416.945.68%4,912,758
Feb 13, 202615.6016.2615.5116.0316.030.88%2,595,159
Feb 12, 202617.2117.2115.7215.8915.89-7.08%2,833,684
Feb 11, 202617.4417.4416.7517.1017.10-1.55%2,551,369
Feb 10, 202617.8317.9417.2817.3717.37-1.86%2,095,214
Feb 9, 202617.6717.8817.4117.7017.700.17%2,240,717
Feb 6, 202616.9217.8016.7617.6717.675.37%2,103,550
Feb 5, 202617.3517.4016.6616.7716.77-3.84%2,036,178
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