Rush Street Interactive, Inc. Class A Common Stock (RSI)
14.58
+0.28 (1.96%)
Rush Street Interactive is a leading online gaming and sports betting company that focuses on delivering innovative and engaging digital gaming experiences
Through its user-friendly platforms, the company offers a wide range of gaming options, including online casinos, sports wagering, and live dealer games. Rush Street Interactive is committed to providing a safe and responsible gaming environment while leveraging cutting-edge technology to enhance the customer experience and expand its market presence in the rapidly growing online gambling sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 14.49 | 14.89 | 14.22 | 14.30 | 1,126,777 | 14.30 |
| 1/29/2025 | 14.32 | 14.54 | 14.15 | 14.32 | 1,194,815 | 14.32 |
| 1/28/2025 | 14.04 | 14.86 | 13.88 | 14.25 | 1,995,882 | 14.25 |
| 1/27/2025 | 13.58 | 14.07 | 13.53 | 14.05 | 1,473,233 | 14.05 |
| 1/24/2025 | 14.37 | 14.40 | 13.47 | 13.90 | 2,439,515 | 13.90 |
| 1/23/2025 | 14.50 | 14.62 | 14.26 | 14.39 | 1,272,463 | 14.39 |
| 1/22/2025 | 15.80 | 15.98 | 14.41 | 14.65 | 1,890,946 | 14.65 |
| 1/21/2025 | 15.19 | 15.61 | 15.15 | 15.36 | 1,073,161 | 15.36 |
| 1/17/2025 | 15.24 | 15.25 | 14.90 | 15.02 | 1,014,249 | 15.02 |
| 1/16/2025 | 15.14 | 15.32 | 14.90 | 14.93 | 1,132,377 | 14.93 |
| 1/15/2025 | 15.16 | 15.68 | 14.93 | 15.14 | 2,255,478 | 15.14 |
| 1/14/2025 | 14.14 | 15.01 | 14.09 | 14.80 | 1,655,488 | 14.80 |
| 1/13/2025 | 13.63 | 14.01 | 13.33 | 13.96 | 1,393,922 | 13.96 |
| 1/10/2025 | 14.33 | 14.39 | 13.64 | 13.98 | 1,924,341 | 13.98 |
| 1/08/2025 | 14.65 | 14.92 | 14.38 | 14.59 | 1,622,004 | 14.59 |
| 1/07/2025 | 14.28 | 14.96 | 14.04 | 14.74 | 2,649,376 | 14.74 |
| 1/06/2025 | 14.32 | 14.56 | 14.12 | 14.20 | 1,721,069 | 14.20 |
| 1/03/2025 | 13.64 | 14.35 | 13.62 | 14.25 | 1,592,747 | 14.25 |
| 1/02/2025 | 13.85 | 14.71 | 13.47 | 13.74 | 2,417,434 | 13.74 |
| 12/31/2024 | 13.61 | 0.00 | 13.72 | 13.72 | 0 | 13.72 |
| 12/30/2024 | 13.48 | 13.79 | 13.26 | 13.61 | 1,481,455 | 13.61 |
| 12/27/2024 | 13.68 | 13.85 | 13.31 | 13.74 | 1,359,979 | 13.74 |
| 12/26/2024 | 13.57 | 13.83 | 13.45 | 13.82 | 1,115,406 | 13.82 |
| 12/24/2024 | 13.50 | 13.63 | 13.36 | 13.62 | 965,346 | 13.62 |
| 12/23/2024 | 13.49 | 13.66 | 13.18 | 13.49 | 1,189,231 | 13.49 |
| 12/20/2024 | 12.88 | 13.72 | 12.68 | 13.67 | 3,057,306 | 13.67 |
| 12/19/2024 | 13.23 | 13.48 | 13.02 | 13.19 | 983,923 | 13.19 |
| 12/18/2024 | 13.95 | 14.05 | 12.76 | 12.99 | 2,062,253 | 12.99 |
| 12/17/2024 | 13.63 | 14.13 | 13.31 | 13.87 | 1,339,491 | 13.87 |
| 12/16/2024 | 13.63 | 13.96 | 13.60 | 13.76 | 1,254,392 | 13.76 |
| 12/13/2024 | 13.83 | 13.99 | 13.43 | 13.57 | 1,135,677 | 13.57 |
| 12/12/2024 | 13.59 | 13.93 | 13.55 | 13.67 | 877,507 | 13.67 |
| 12/11/2024 | 13.65 | 14.16 | 13.54 | 13.86 | 1,399,598 | 13.86 |
| 12/10/2024 | 13.37 | 13.82 | 13.12 | 13.50 | 1,761,904 | 13.50 |
| 12/09/2024 | 13.70 | 13.84 | 13.22 | 13.24 | 1,590,159 | 13.24 |
| 12/06/2024 | 14.26 | 14.26 | 13.62 | 13.68 | 1,512,937 | 13.68 |
| 12/05/2024 | 14.25 | 14.56 | 14.10 | 14.13 | 1,162,060 | 14.13 |
| 12/04/2024 | 14.72 | 14.92 | 14.29 | 14.30 | 2,210,947 | 14.30 |
| 12/03/2024 | 14.48 | 14.77 | 14.24 | 14.73 | 1,277,960 | 14.73 |
| 12/02/2024 | 14.30 | 14.81 | 14.28 | 14.41 | 1,947,877 | 14.41 |
| 11/29/2024 | 14.32 | 14.51 | 14.15 | 14.42 | 686,977 | 14.42 |
| 11/27/2024 | 14.50 | 14.60 | 14.05 | 14.21 | 1,772,020 | 14.21 |
| 11/26/2024 | 13.76 | 14.53 | 13.62 | 14.51 | 2,920,167 | 14.51 |
| 11/25/2024 | 13.40 | 14.04 | 13.15 | 13.80 | 2,225,719 | 13.80 |
| 11/22/2024 | 13.56 | 13.63 | 12.96 | 13.32 | 2,322,203 | 13.32 |
| 11/21/2024 | 12.20 | 13.71 | 12.07 | 13.48 | 3,335,336 | 13.48 |
| 11/20/2024 | 11.96 | 12.21 | 11.71 | 12.21 | 1,859,482 | 12.21 |
| 11/19/2024 | 11.00 | 11.84 | 10.91 | 11.84 | 2,218,279 | 11.84 |
| 11/18/2024 | 11.07 | 11.31 | 11.04 | 11.26 | 1,409,403 | 11.26 |
| 11/15/2024 | 11.39 | 11.39 | 10.73 | 11.13 | 2,197,613 | 11.13 |
| 11/14/2024 | 11.50 | 11.71 | 11.32 | 11.41 | 1,648,437 | 11.41 |
| 11/13/2024 | 12.30 | 12.46 | 11.47 | 11.49 | 2,030,056 | 11.49 |
| 11/12/2024 | 11.53 | 12.18 | 11.36 | 12.10 | 4,083,553 | 12.10 |
| 11/11/2024 | 11.05 | 11.69 | 10.94 | 11.59 | 3,921,133 | 11.59 |
| 11/08/2024 | 10.73 | 10.93 | 10.53 | 10.90 | 2,402,241 | 10.90 |
| 11/07/2024 | 10.80 | 11.16 | 10.71 | 10.81 | 3,543,502 | 10.81 |
| 11/06/2024 | 10.84 | 11.15 | 10.63 | 10.84 | 3,548,291 | 10.84 |
| 11/05/2024 | 10.90 | 10.97 | 9.92 | 10.17 | 3,630,371 | 10.17 |
| 11/04/2024 | 10.90 | 11.27 | 10.75 | 10.86 | 3,660,138 | 10.86 |
| 11/01/2024 | 10.91 | 11.04 | 10.77 | 10.91 | 3,473,749 | 10.91 |