Rush Street Interactive, Inc.RSINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.55 | $18.20 | $17.10 | $17.89 | 1.64M |
| 1/30/2026 | $18.78 | $19.29 | $17.32 | $17.67 | 3.06M |
| 1/29/2026 | $16.82 | $17.81 | $16.59 | $17.78 | 5.11M |
| 1/28/2026 | $17.27 | $17.34 | $16.61 | $16.75 | 2.12M |
| 1/27/2026 | $17.20 | $17.23 | $16.85 | $17.09 | 3.32M |
| 1/26/2026 | $17.00 | $17.70 | $16.84 | $17.09 | 2.54M |
| 1/23/2026 | $17.81 | $17.85 | $17.11 | $17.17 | 2.55M |
| 1/22/2026 | $18.69 | $18.77 | $17.21 | $17.76 | 3.36M |
| 1/21/2026 | $18.63 | $18.94 | $18.06 | $18.48 | 2.05M |
| 1/20/2026 | $18.86 | $19.12 | $18.51 | $18.83 | 1.67M |
| 1/16/2026 | $19.66 | $19.85 | $19.14 | $19.30 | 1.56M |
| 1/15/2026 | $18.97 | $19.95 | $18.68 | $19.73 | 1.47M |
| 1/14/2026 | $18.78 | $18.91 | $18.38 | $18.90 | 1.51M |
| 1/13/2026 | $18.89 | $19.10 | $18.27 | $18.77 | 1.07M |
| 1/12/2026 | $19.11 | $19.24 | $18.84 | $18.89 | 944,613 |
| 1/9/2026 | $19.32 | $19.49 | $18.75 | $19.26 | 954,413 |
| 1/8/2026 | $18.35 | $19.71 | $18.21 | $19.17 | 1.51M |
| 1/7/2026 | $19.33 | $19.49 | $18.21 | $18.52 | 1.74M |
| 1/6/2026 | $19.67 | $19.89 | $19.44 | $19.44 | 1.18M |
| 1/5/2026 | $19.32 | $19.97 | $19.14 | $19.77 | 1.25M |
| 1/2/2026 | $19.26 | $19.33 | $18.71 | $19.31 | 1.23M |
| 12/31/2025 | $20.12 | $20.19 | $19.20 | $19.43 | 1.84M |
| 12/30/2025 | $19.69 | $20.23 | $19.56 | $20.11 | 1.25M |
| 12/29/2025 | $19.35 | $19.83 | $19.19 | $19.75 | 973,700 |
| 12/26/2025 | $19.17 | $19.74 | $19.10 | $19.49 | 1.02M |
| 12/24/2025 | $19.04 | $19.27 | $18.86 | $19.22 | 390,000 |
| 12/23/2025 | $19.48 | $19.48 | $18.99 | $19.25 | 1.95M |
| 12/22/2025 | $19.71 | $20.08 | $19.30 | $19.65 | 2.46M |
| 12/19/2025 | $19.82 | $20.55 | $19.35 | $19.50 | 2.51M |
| 12/18/2025 | $19.68 | $20.10 | $19.43 | $19.95 | 1.24M |
| 12/17/2025 | $19.49 | $19.94 | $19.19 | $19.19 | 1.75M |
| 12/16/2025 | $19.12 | $19.76 | $19.09 | $19.60 | 974,610 |
| 12/15/2025 | $19.39 | $19.42 | $18.85 | $18.95 | 1.36M |
| 12/12/2025 | $19.17 | $19.46 | $19.07 | $19.30 | 796,954 |
| 12/11/2025 | $19.20 | $19.49 | $18.99 | $19.02 | 1.17M |
| 12/10/2025 | $19.58 | $19.70 | $18.99 | $19.18 | 1.32M |
| 12/9/2025 | $18.20 | $19.58 | $18.20 | $19.18 | 1.82M |
| 12/8/2025 | $18.57 | $18.61 | $18.22 | $18.26 | 1.27M |
| 12/5/2025 | $18.73 | $18.88 | $18.32 | $18.38 | 834,037 |
| 12/4/2025 | $18.69 | $18.83 | $18.46 | $18.65 | 727,949 |
| 12/3/2025 | $18.86 | $19.19 | $18.43 | $18.67 | 1.03M |
| 12/2/2025 | $18.76 | $18.82 | $18.49 | $18.67 | 1.20M |
| 12/1/2025 | $18.09 | $18.72 | $17.76 | $18.46 | 1.16M |
| 11/28/2025 | $18.04 | $18.47 | $17.93 | $18.44 | 570,300 |
| 11/26/2025 | $18.03 | $18.28 | $17.86 | $17.90 | 984,200 |
| 11/25/2025 | $17.60 | $18.16 | $17.36 | $18.13 | 1.08M |
| 11/24/2025 | $17.50 | $17.85 | $17.34 | $17.52 | 1.61M |
| 11/21/2025 | $17.21 | $17.65 | $17.07 | $17.50 | 1.50M |
| 11/20/2025 | $17.50 | $18.00 | $16.99 | $17.09 | 905,128 |
| 11/19/2025 | $17.31 | $17.59 | $17.09 | $17.23 | 678,800 |
| 11/18/2025 | $16.89 | $17.44 | $16.81 | $17.24 | 977,204 |
| 11/17/2025 | $17.19 | $17.28 | $16.70 | $16.84 | 1.34M |
| 11/14/2025 | $17.11 | $17.40 | $16.75 | $17.24 | 1.47M |
| 11/13/2025 | $17.28 | $17.39 | $17.07 | $17.35 | 1.02M |
| 11/12/2025 | $17.61 | $17.72 | $17.32 | $17.36 | 825,938 |
| 11/11/2025 | $17.36 | $17.54 | $17.18 | $17.47 | 701,828 |
| 11/10/2025 | $17.49 | $17.70 | $17.36 | $17.41 | 1.18M |
| 11/7/2025 | $16.25 | $17.26 | $16.10 | $17.24 | 1.41M |
| 11/6/2025 | $16.66 | $16.83 | $16.30 | $16.55 | 1.43M |
| 11/5/2025 | $16.83 | $16.92 | $16.35 | $16.62 | 1.41M |