Rush Street Interactive I... (RSI)
NYSE: RSI
· Real-Time Price · USD
18.82
-0.37 (-1.93%)
At close: Aug 14, 2025, 3:59 PM
18.97
0.80%
Pre-market: Aug 15, 2025, 09:05 AM EDT
RSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.99 | 19.14 | 18.78 | 18.82 | 18.82 | -1.93% | 648,406 |
| Aug 13, 2025 | 19.44 | 19.47 | 19.05 | 19.19 | 19.19 | -0.72% | 1,065,370 |
| Aug 12, 2025 | 18.60 | 19.34 | 18.60 | 19.33 | 19.33 | 4.09% | 1,175,210 |
| Aug 11, 2025 | 18.60 | 18.93 | 18.49 | 18.57 | 18.57 | 0.00% | 1,251,415 |
| Aug 8, 2025 | 19.47 | 19.47 | 18.44 | 18.57 | 18.57 | -2.93% | 1,465,700 |
| Aug 7, 2025 | 19.79 | 19.79 | 18.67 | 19.13 | 19.13 | -2.30% | 1,247,139 |
| Aug 6, 2025 | 19.07 | 19.60 | 19.01 | 19.58 | 19.58 | 2.19% | 1,224,156 |
| Aug 5, 2025 | 19.71 | 19.71 | 18.88 | 19.16 | 19.16 | -2.79% | 1,423,400 |
| Aug 4, 2025 | 19.68 | 19.85 | 19.31 | 19.71 | 19.71 | 1.86% | 2,582,494 |
| Aug 1, 2025 | 19.35 | 19.64 | 18.25 | 19.35 | 19.35 | -4.02% | 4,670,700 |
| Jul 31, 2025 | 18.55 | 20.32 | 17.46 | 20.16 | 20.16 | 25.53% | 11,199,500 |
| Jul 30, 2025 | 15.80 | 16.37 | 15.66 | 16.06 | 16.06 | 2.75% | 2,964,528 |
| Jul 29, 2025 | 15.38 | 15.68 | 15.22 | 15.63 | 15.63 | 2.36% | 1,884,300 |
| Jul 28, 2025 | 15.25 | 15.60 | 15.18 | 15.27 | 15.27 | 0.33% | 1,233,100 |
| Jul 25, 2025 | 14.81 | 15.28 | 14.70 | 15.22 | 15.22 | 3.54% | 1,027,000 |
| Jul 24, 2025 | 14.80 | 14.93 | 14.65 | 14.70 | 14.70 | -0.68% | 974,129 |
| Jul 23, 2025 | 14.72 | 14.89 | 14.62 | 14.80 | 14.80 | 1.09% | 712,902 |
| Jul 22, 2025 | 14.50 | 15.75 | 14.39 | 14.64 | 14.64 | 0.62% | 1,192,300 |
| Jul 21, 2025 | 14.55 | 14.86 | 14.52 | 14.55 | 14.55 | 0.28% | 904,279 |
| Jul 18, 2025 | 14.78 | 14.89 | 14.38 | 14.51 | 14.51 | -1.49% | 1,183,938 |