NYSE - Nasdaq Real Time Price USD

Rush Street Interactive, Inc. (RSI)

12.51

+0.24

+(1.96%)

At close: May 19 at 4:00:02 PM EDT

12.51

0.00

(0.00%)

Pre-Market: 8:38:42 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	12.09	12.77	12.09	12.51	12.51	1,229,800
May 16, 2025	12.20	12.42	12.15	12.27	12.27	719,600
May 15, 2025	12.41	12.56	12.09	12.14	12.14	692,200
May 14, 2025	12.19	12.55	12.18	12.44	12.44	1,882,900
May 13, 2025	12.00	12.43	12.00	12.15	12.15	1,910,600
May 12, 2025	12.25	12.41	11.88	11.96	11.96	971,100
May 9, 2025	11.66	11.89	11.51	11.74	11.74	909,500
May 8, 2025	11.78	12.07	11.52	11.78	11.78	1,163,200
May 7, 2025	11.60	11.94	11.51	11.71	11.71	1,771,800
May 6, 2025	11.72	11.80	11.40	11.50	11.50	1,362,200
May 5, 2025	11.50	12.00	11.34	11.82	11.82	1,674,300
May 2, 2025	11.37	11.98	11.23	11.65	11.65	1,459,900
May 1, 2025	11.99	12.49	11.12	11.45	11.45	3,594,700
Apr 30, 2025	12.10	12.58	12.06	12.13	12.13	2,273,300
Apr 29, 2025	12.24	12.44	12.04	12.36	12.36	1,428,800
Apr 28, 2025	12.27	12.40	12.11	12.24	12.24	831,300
Apr 25, 2025	11.90	12.30	11.90	12.25	12.25	738,300
Apr 24, 2025	11.84	12.03	11.81	12.01	12.01	1,467,300
Apr 23, 2025	12.00	12.21	11.65	11.75	11.75	967,300
Apr 22, 2025	11.58	11.86	11.50	11.59	11.59	1,652,700
Apr 21, 2025	11.66	11.70	11.19	11.33	11.33	817,100
Apr 17, 2025	11.81	11.85	11.56	11.76	11.76	784,300
Apr 16, 2025	11.65	11.87	11.52	11.83	11.83	675,400
Apr 15, 2025	11.87	11.97	11.71	11.85	11.85	1,033,500
Apr 14, 2025	11.88	11.94	11.48	11.86	11.86	743,400
Apr 11, 2025	11.24	11.82	11.04	11.69	11.69	1,228,600
Apr 10, 2025	11.14	11.51	10.88	11.29	11.29	1,711,700
Apr 9, 2025	10.54	12.00	10.54	11.62	11.62	2,048,200
Apr 8, 2025	11.01	11.16	10.22	10.56	10.56	2,143,200
Apr 7, 2025	9.77	11.33	9.66	10.53	10.53	2,049,000
Apr 4, 2025	10.22	10.52	9.81	10.22	10.22	1,783,000
Apr 3, 2025	10.71	11.08	10.56	10.78	10.78	1,642,800
Apr 2, 2025	10.79	11.43	10.72	11.37	11.37	1,240,400
Apr 1, 2025	10.68	11.00	10.47	10.99	10.99	1,285,300
Mar 31, 2025	10.50	10.85	10.26	10.72	10.72	2,305,400
Mar 28, 2025	10.96	11.05	10.52	10.83	10.83	1,793,100
Mar 27, 2025	10.80	11.17	10.73	10.99	10.99	1,233,400
Mar 26, 2025	11.34	11.39	10.84	10.91	10.91	1,294,800
Mar 25, 2025	11.41	11.41	11.15	11.22	11.22	1,131,300
Mar 24, 2025	11.29	11.47	11.21	11.34	11.34	1,287,700
Mar 21, 2025	10.68	10.98	10.58	10.96	10.96	1,816,000
Mar 20, 2025	10.89	11.41	10.85	10.93	10.93	1,615,000
Mar 19, 2025	10.57	11.15	10.56	11.12	11.12	1,761,400
Mar 18, 2025	10.70	10.98	10.47	10.66	10.66	1,085,600
Mar 17, 2025	10.65	11.00	10.61	10.83	10.83	1,686,400
Mar 14, 2025	9.94	10.81	9.92	10.70	10.70	2,171,200
Mar 13, 2025	10.48	10.66	9.63	9.68	9.68	1,928,500
Mar 12, 2025	10.52	10.70	10.16	10.58	10.58	1,752,600
Mar 11, 2025	9.73	10.38	9.71	10.08	10.08	2,117,000
Mar 10, 2025	10.01	10.09	9.54	9.96	9.96	2,883,700
Mar 7, 2025	10.45	10.76	9.94	10.52	10.52	2,277,800
Mar 6, 2025	11.31	11.52	10.42	10.53	10.53	2,351,500
Mar 5, 2025	11.30	11.93	11.07	11.67	11.67	2,804,900
Mar 4, 2025	11.13	11.54	10.95	11.29	11.29	2,355,700
Mar 3, 2025	11.82	12.12	11.32	11.34	11.34	2,735,600
Feb 28, 2025	11.50	11.79	11.20	11.66	11.66	3,925,800
Feb 27, 2025	12.50	12.56	11.16	11.27	11.27	7,272,800
Feb 26, 2025	13.14	13.73	13.14	13.30	13.30	2,154,600
Feb 25, 2025	13.09	13.21	12.63	12.89	12.89	2,186,700
Feb 24, 2025	13.65	13.87	13.10	13.23	13.23	2,139,000
Feb 21, 2025	15.54	15.66	13.67	13.67	13.67	2,271,200
Feb 20, 2025	15.48	15.78	15.24	15.41	15.41	2,787,100
Feb 19, 2025	15.76	16.00	15.18	15.50	15.50	1,915,900
Feb 18, 2025	16.62	16.78	15.75	16.02	16.02	2,883,700
Feb 14, 2025	15.92	16.74	15.78	16.70	16.70	2,639,100
Feb 13, 2025	15.71	15.79	15.08	15.73	15.73	1,378,900
Feb 12, 2025	14.65	15.66	14.52	15.48	15.48	1,909,800
Feb 11, 2025	14.28	15.14	14.28	14.88	14.88	2,429,600
Feb 10, 2025	14.16	14.55	13.75	14.44	14.44	2,770,900
Feb 7, 2025	14.43	14.46	13.56	14.10	14.10	3,215,900
Feb 6, 2025	14.79	14.89	14.28	14.39	14.39	970,100
Feb 5, 2025	14.87	14.89	14.45	14.76	14.76	1,390,900
Feb 4, 2025	14.52	15.26	14.43	14.91	14.91	5,647,400
Feb 3, 2025	14.06	14.69	13.80	14.44	14.44	1,447,000
Jan 31, 2025	14.35	14.77	14.07	14.58	14.58	1,675,800
Jan 30, 2025	14.49	14.89	14.22	14.30	14.30	1,126,800
Jan 29, 2025	14.32	14.54	14.15	14.32	14.32	1,194,800
Jan 28, 2025	14.04	14.86	13.88	14.25	14.25	1,997,100
Jan 27, 2025	13.58	14.07	13.53	14.05	14.05	1,473,800
Jan 24, 2025	14.37	14.40	13.47	13.90	13.90	2,439,200
Jan 23, 2025	14.50	14.62	14.26	14.39	14.39	1,274,700
Jan 22, 2025	15.80	15.98	14.41	14.65	14.65	1,890,900
Jan 21, 2025	15.19	15.61	15.15	15.36	15.36	1,073,200
Jan 17, 2025	15.24	15.25	14.90	15.02	15.02	1,014,100
Jan 16, 2025	15.14	15.32	14.90	14.93	14.93	1,132,400
Jan 15, 2025	15.16	15.68	14.93	15.14	15.14	2,255,900
Jan 14, 2025	14.14	15.01	14.09	14.80	14.80	1,655,500
Jan 13, 2025	13.63	14.01	13.33	13.96	13.96	1,393,900
Jan 10, 2025	14.33	14.39	13.65	13.98	13.98	1,924,100
Jan 8, 2025	14.65	14.92	14.39	14.59	14.59	1,621,700
Jan 7, 2025	14.28	14.96	14.04	14.74	14.74	2,649,900
Jan 6, 2025	14.32	14.56	14.12	14.20	14.20	1,721,100
Jan 3, 2025	13.64	14.35	13.62	14.25	14.25	1,592,700
Jan 2, 2025	13.85	14.71	13.47	13.74	13.74	2,417,000
Dec 31, 2024	13.61	13.80	13.40	13.72	13.72	1,524,900
Dec 30, 2024	13.48	13.79	13.26	13.61	13.61	1,481,500
Dec 27, 2024	13.68	13.85	13.31	13.74	13.74	1,359,900
Dec 26, 2024	13.57	13.83	13.45	13.82	13.82	1,115,400
Dec 24, 2024	13.50	13.64	13.36	13.62	13.62	965,300
Dec 23, 2024	13.49	13.66	13.18	13.49	13.49	1,189,200
Dec 20, 2024	12.88	13.72	12.68	13.67	13.67	3,057,300
Dec 19, 2024	13.23	13.48	13.02	13.14	13.14	1,367,700
Dec 18, 2024	13.95	14.05	12.76	12.99	12.99	2,062,800
Dec 17, 2024	13.63	14.13	13.31	13.87	13.87	1,340,100
Dec 16, 2024	13.63	13.96	13.60	13.76	13.76	1,254,400
Dec 13, 2024	13.83	13.99	13.43	13.57	13.57	1,135,700
Dec 12, 2024	13.59	13.93	13.55	13.67	13.67	877,400
Dec 11, 2024	13.65	14.16	13.54	13.86	13.86	1,399,600
Dec 10, 2024	13.37	13.82	13.12	13.50	13.50	1,761,900
Dec 9, 2024	13.70	13.84	13.22	13.24	13.24	1,590,200
Dec 6, 2024	14.26	14.26	13.62	13.68	13.68	1,512,900
Dec 5, 2024	14.25	14.56	14.10	14.13	14.13	1,162,100
Dec 4, 2024	14.72	14.92	14.29	14.30	14.30	2,211,600
Dec 3, 2024	14.48	14.77	14.24	14.73	14.73	1,278,000
Dec 2, 2024	14.30	14.81	14.28	14.41	14.41	1,948,700
Nov 29, 2024	14.32	14.51	14.15	14.42	14.42	687,000
Nov 27, 2024	14.50	14.60	14.05	14.21	14.21	1,772,000
Nov 26, 2024	13.76	14.52	13.62	14.51	14.51	2,920,700
Nov 25, 2024	13.40	14.03	13.15	13.80	13.80	2,225,700
Nov 22, 2024	13.56	13.63	12.97	13.32	13.32	2,322,200
Nov 21, 2024	12.20	13.71	12.07	13.48	13.48	3,337,400
Nov 20, 2024	11.96	12.21	11.72	12.21	12.21	1,859,500
Nov 19, 2024	11.00	11.84	10.91	11.84	11.84	2,218,400
Nov 18, 2024	11.07	11.31	11.04	11.26	11.26	1,409,400
Nov 15, 2024	11.39	11.39	10.73	11.13	11.13	2,197,400
Nov 14, 2024	11.50	11.72	11.32	11.41	11.41	1,648,400
Nov 13, 2024	12.30	12.46	11.47	11.49	11.49	2,030,200
Nov 12, 2024	11.53	12.18	11.36	12.10	12.10	4,085,200
Nov 11, 2024	11.05	11.69	10.94	11.59	11.59	3,922,200
Nov 8, 2024	10.73	10.93	10.53	10.90	10.90	2,402,000
Nov 7, 2024	10.80	11.16	10.71	10.81	10.81	3,543,500
Nov 6, 2024	10.84	11.15	10.63	10.84	10.84	3,549,300
Nov 5, 2024	10.90	10.98	9.92	10.17	10.17	3,630,400
Nov 4, 2024	10.90	11.27	10.75	10.86	10.86	3,661,200
Nov 1, 2024	10.91	11.03	10.77	10.91	10.91	3,473,700
Oct 31, 2024	11.45	11.50	10.08	10.82	10.82	5,263,500
Oct 30, 2024	10.60	10.99	10.55	10.76	10.76	3,718,100
Oct 29, 2024	10.24	10.65	10.02	10.61	10.61	1,479,300
Oct 28, 2024	10.58	10.69	10.16	10.40	10.40	1,394,700
Oct 25, 2024	10.66	10.78	10.31	10.32	10.32	1,152,600
Oct 24, 2024	10.78	10.89	10.51	10.58	10.58	872,900
Oct 23, 2024	10.85	11.01	10.66	10.74	10.74	777,900
Oct 22, 2024	10.69	10.95	10.63	10.93	10.93	1,396,400
Oct 21, 2024	10.74	10.84	10.52	10.72	10.72	1,329,700
Oct 18, 2024	11.18	11.18	10.83	11.01	11.01	1,407,500
Oct 17, 2024	11.14	11.18	10.89	11.13	11.13	1,181,800
Oct 16, 2024	11.08	11.16	10.98	11.13	11.13	1,290,300
Oct 15, 2024	11.31	11.31	10.99	11.02	11.02	1,823,600
Oct 14, 2024	11.45	11.54	11.21	11.36	11.36	855,700
Oct 11, 2024	11.03	11.45	11.00	11.41	11.41	2,161,200
Oct 10, 2024	10.92	10.99	10.77	10.94	10.94	1,566,400
Oct 9, 2024	10.85	11.21	10.80	11.01	11.01	2,453,700
Oct 8, 2024	10.49	11.03	10.43	10.85	10.85	1,748,700
Oct 7, 2024	10.67	10.70	10.42	10.44	10.44	794,700
Oct 4, 2024	10.75	10.82	10.47	10.70	10.70	1,211,500
Oct 3, 2024	10.38	10.56	10.32	10.54	10.54	617,400
Oct 2, 2024	10.22	10.48	10.10	10.48	10.48	962,800
Oct 1, 2024	10.75	10.77	10.29	10.29	10.29	1,832,500
Sep 30, 2024	10.68	10.94	10.60	10.85	10.85	1,178,700
Sep 27, 2024	10.85	10.97	10.64	10.72	10.72	2,002,200
Sep 26, 2024	10.83	10.87	10.59	10.74	10.74	1,269,500
Sep 25, 2024	10.91	10.94	10.60	10.66	10.66	2,036,700
Sep 24, 2024	10.45	10.64	10.36	10.60	10.60	1,478,400
Sep 23, 2024	10.45	10.49	10.18	10.45	10.45	1,189,600
Sep 20, 2024	10.55	10.57	10.22	10.36	10.36	2,225,600
Sep 19, 2024	10.75	10.80	10.48	10.55	10.55	1,421,200
Sep 18, 2024	10.25	10.63	10.14	10.44	10.44	2,516,800
Sep 17, 2024	9.98	10.19	9.91	10.17	10.17	1,112,200
Sep 16, 2024	10.10	10.10	9.74	9.87	9.87	1,363,500
Sep 13, 2024	10.12	10.35	10.01	10.07	10.07	4,207,600
Sep 12, 2024	9.64	10.05	9.55	10.00	10.00	5,381,800
Sep 11, 2024	9.35	9.56	9.22	9.55	9.55	1,391,700
Sep 10, 2024	9.39	9.44	9.26	9.35	9.35	804,800
Sep 9, 2024	9.17	9.53	9.14	9.39	9.39	1,494,800
Sep 6, 2024	9.10	9.21	8.93	9.08	9.08	973,200
Sep 5, 2024	9.16	9.32	8.98	9.10	9.10	1,351,300
Sep 4, 2024	9.04	9.42	8.92	9.18	9.18	1,323,500
Sep 3, 2024	9.19	9.24	8.99	9.02	9.02	1,466,200
Aug 30, 2024	9.16	9.38	9.09	9.37	9.37	1,961,900
Aug 29, 2024	8.98	9.11	8.80	9.11	9.11	1,415,000
Aug 28, 2024	9.09	9.11	8.76	8.92	8.92	1,132,500
Aug 27, 2024	9.17	9.27	9.05	9.14	9.14	1,083,800
Aug 26, 2024	9.43	9.43	9.09	9.24	9.24	1,112,000
Aug 23, 2024	9.13	9.47	9.07	9.37	9.37	1,922,300
Aug 22, 2024	9.47	9.52	9.02	9.05	9.05	1,719,500
Aug 21, 2024	9.50	9.60	9.36	9.46	9.46	1,513,900
Aug 20, 2024	9.65	9.75	9.33	9.45	9.45	1,598,700
Aug 19, 2024	9.41	9.51	9.22	9.45	9.45	899,200
Aug 16, 2024	9.25	9.58	9.24	9.35	9.35	1,243,600
Aug 15, 2024	9.36	9.40	9.12	9.30	9.30	1,496,000
Aug 14, 2024	9.15	9.25	8.96	9.04	9.04	898,600
Aug 13, 2024	9.01	9.15	8.82	9.05	9.05	1,476,000
Aug 12, 2024	9.04	9.18	8.87	8.99	8.99	1,208,900
Aug 9, 2024	9.46	9.59	8.91	9.04	9.04	2,416,700
Aug 8, 2024	9.51	9.81	9.20	9.44	9.44	2,817,500
Aug 7, 2024	9.87	10.31	9.44	9.58	9.58	2,583,800
Aug 6, 2024	9.53	10.10	9.49	9.79	9.79	1,912,600
Aug 5, 2024	9.05	9.70	8.52	9.48	9.48	3,234,800
Aug 2, 2024	10.29	10.53	9.70	10.13	10.13	2,573,400
Aug 1, 2024	11.50	11.59	10.38	10.77	10.77	3,769,800
Jul 31, 2024	10.15	10.25	9.93	10.01	10.01	2,016,400
Jul 30, 2024	10.26	10.33	9.90	9.98	9.98	1,772,600
Jul 29, 2024	10.44	10.55	10.14	10.21	10.21	1,336,100
Jul 26, 2024	10.35	10.47	10.15	10.34	10.34	1,377,900
Jul 25, 2024	10.06	10.35	9.81	10.15	10.15	1,610,900
Jul 24, 2024	10.36	10.51	10.03	10.04	10.04	1,080,100
Jul 23, 2024	10.30	10.51	10.26	10.48	10.48	1,315,400
Jul 22, 2024	9.99	10.30	9.89	10.29	10.29	1,722,400
Jul 19, 2024	9.80	10.16	9.71	9.99	9.99	1,615,000
Jul 18, 2024	10.06	10.16	9.70	9.81	9.81	1,996,200
Jul 17, 2024	10.00	10.26	9.84	10.02	10.02	2,016,200
Jul 16, 2024	9.87	10.20	9.86	10.17	10.17	1,743,900
Jul 15, 2024	8.99	9.80	8.94	9.73	9.73	3,233,500
Jul 12, 2024	8.87	9.15	8.81	8.89	8.89	1,776,800
Jul 11, 2024	8.80	8.88	8.62	8.83	8.83	1,798,700
Jul 10, 2024	8.84	8.90	8.55	8.65	8.65	1,061,000
Jul 9, 2024	8.92	8.99	8.75	8.78	8.78	1,074,000
Jul 8, 2024	8.61	8.99	8.61	8.96	8.96	1,392,600
Jul 5, 2024	9.08	9.10	8.52	8.56	8.56	1,291,800
Jul 3, 2024	8.75	9.16	8.75	9.13	9.13	894,900
Jul 2, 2024	9.47	9.55	8.69	8.72	8.72	2,292,700
Jul 1, 2024	9.58	9.60	9.33	9.46	9.46	1,160,500
Jun 28, 2024	9.54	9.66	9.35	9.59	9.59	5,186,100
Jun 27, 2024	9.35	9.64	9.28	9.50	9.50	1,215,000
Jun 26, 2024	9.22	9.36	9.16	9.35	9.35	1,300,100
Jun 25, 2024	9.32	9.47	9.24	9.30	9.30	1,302,800
Jun 24, 2024	9.38	9.52	9.22	9.31	9.31	1,123,300
Jun 21, 2024	9.38	9.47	9.26	9.44	9.44	2,238,200
Jun 20, 2024	9.72	9.80	9.30	9.38	9.38	1,822,100
Jun 18, 2024	9.68	9.82	9.60	9.68	9.68	2,351,400
Jun 17, 2024	9.37	9.77	9.26	9.67	9.67	1,107,500
Jun 14, 2024	9.27	9.45	9.09	9.40	9.40	1,396,500
Jun 13, 2024	9.21	9.64	9.15	9.40	9.40	6,833,100
Jun 12, 2024	9.23	9.30	8.97	9.14	9.14	2,169,200
Jun 11, 2024	8.84	9.05	8.84	8.98	8.98	1,844,900
Jun 10, 2024	8.82	8.94	8.77	8.89	8.89	1,147,000
Jun 7, 2024	8.91	9.12	8.83	8.90	8.90	1,532,500
Jun 6, 2024	9.14	9.24	8.99	9.00	9.00	3,044,300
Jun 5, 2024	8.80	9.10	8.74	9.10	9.10	1,438,800
Jun 4, 2024	8.73	8.82	8.61	8.75	8.75	1,677,500
Jun 3, 2024	8.97	9.05	8.62	8.72	8.72	1,256,500
May 31, 2024	8.94	9.04	8.79	8.95	8.95	1,091,200
May 30, 2024	8.72	8.87	8.59	8.85	8.85	3,746,200
May 29, 2024	8.64	8.80	8.57	8.70	8.70	1,235,600
May 28, 2024	8.88	9.07	8.55	8.80	8.80	6,152,000
May 24, 2024	8.59	8.69	8.52	8.68	8.68	1,408,400
May 23, 2024	8.63	8.63	8.29	8.45	8.45	1,917,400
May 22, 2024	8.80	8.85	8.48	8.54	8.54	1,418,800
May 21, 2024	8.72	9.04	8.71	8.73	8.73	4,267,000
May 20, 2024	8.66	8.79	8.56	8.79	8.79	2,525,400

SGHC Super Group (SGHC) Limited

8.50

+1.43%

ACEL Accel Entertainment, Inc.

11.46

-2.13%

LNW Light & Wonder, Inc.

82.88

-1.95%

FLUT Flutter Entertainment plc

249.35

+0.14%

EVRI Everi Holdings Inc.

14.07

-0.07%

GAN GAN Limited

1.8800

+1.08%

IGT International Game Technology PLC

16.07

-4.91%

AGS PlayAGS, Inc.

12.19

+0.08%

DKNG DraftKings Inc.

37.20

+0.81%

GAMB Gambling.com Group Limited

12.35

-0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rush Street Interactive, Inc. (RSI)

Related Tickers