Rush Street Interactive, Inc. Class A Common Stock (RSI)
11.29
-0.05 (-0.44%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 11.13 | 11.54 | 10.95 | 11.29 | 2,317,536 | 11.29 |
| 3/03/2025 | 11.82 | 12.12 | 11.32 | 11.34 | 2,735,588 | 11.34 |
| 2/28/2025 | 11.50 | 11.79 | 11.20 | 11.66 | 3,925,775 | 11.66 |
| 2/27/2025 | 12.50 | 12.56 | 11.16 | 11.27 | 7,272,817 | 11.27 |
| 2/26/2025 | 13.14 | 13.73 | 13.14 | 13.30 | 2,154,592 | 13.30 |
| 2/25/2025 | 13.09 | 13.21 | 12.63 | 12.89 | 2,185,665 | 12.89 |
| 2/24/2025 | 13.65 | 13.87 | 13.10 | 13.23 | 2,138,971 | 13.23 |
| 2/21/2025 | 15.54 | 15.66 | 13.67 | 13.67 | 2,271,151 | 13.67 |
| 2/20/2025 | 15.48 | 15.78 | 15.24 | 15.41 | 2,785,631 | 15.41 |
| 2/19/2025 | 15.76 | 16.00 | 15.18 | 15.50 | 1,915,966 | 15.50 |
| 2/18/2025 | 16.62 | 16.78 | 15.75 | 16.02 | 2,882,842 | 16.02 |
| 2/14/2025 | 15.92 | 16.74 | 15.78 | 16.70 | 2,639,237 | 16.70 |
| 2/13/2025 | 15.71 | 15.79 | 15.08 | 15.73 | 1,378,866 | 15.73 |
| 2/12/2025 | 14.65 | 15.66 | 14.52 | 15.48 | 1,909,767 | 15.48 |
| 2/11/2025 | 14.28 | 15.14 | 14.28 | 14.88 | 2,427,800 | 14.88 |
| 2/10/2025 | 14.16 | 14.55 | 13.75 | 14.44 | 2,769,707 | 14.44 |
| 2/07/2025 | 14.43 | 14.46 | 13.56 | 14.10 | 3,216,211 | 14.10 |
| 2/06/2025 | 14.79 | 14.89 | 14.28 | 14.39 | 959,507 | 14.39 |
| 2/05/2025 | 14.87 | 14.89 | 14.45 | 14.76 | 1,390,909 | 14.76 |
| 2/04/2025 | 14.52 | 15.26 | 14.43 | 14.91 | 5,647,430 | 14.91 |
| 2/03/2025 | 14.06 | 14.69 | 13.80 | 14.44 | 1,445,857 | 14.44 |
| 1/31/2025 | 14.35 | 14.77 | 14.07 | 14.58 | 1,675,807 | 14.58 |
| 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 |