-
5 DAY PERFORMANCE
+3.89% -
1 MONTH PERFORMANCE
+17.73% -
3 MONTH PERFORMANCE
+24.88% -
6 MONTH PERFORMANCE
+52.06% -
YEAR-TO-DATE PERFORMANCE
+138.08% -
1 YEAR PERFORMANCE
+164.60%
Rush Street Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.75 | $10.70 (-0.47%) | $10.82 | $10.47 | 1.21 M | $2.53 B |
| 10/03/2024 | $10.38 | $10.54 (1.54%) | $10.56 | $10.32 | 617,449 | $2.50 B |
| 10/02/2024 | $10.22 | $10.48 (2.54%) | $10.48 | $10.10 | 962,800 | $2.48 B |
| 10/01/2024 | $10.75 | $10.29 (-4.28%) | $10.77 | $10.29 | 1.83 M | $2.44 B |
| 09/30/2024 | $10.68 | $10.85 (1.59%) | $10.94 | $10.60 | 1.18 M | $2.57 B |
| 09/27/2024 | $10.85 | $10.72 (-1.2%) | $10.97 | $10.64 | 2.00 M | $2.54 B |
| 09/26/2024 | $10.83 | $10.74 (-0.83%) | $10.87 | $10.59 | 1.27 M | $2.54 B |
| 09/25/2024 | $10.91 | $10.66 (-2.29%) | $10.94 | $10.61 | 2.04 M | $2.52 B |
| 09/24/2024 | $10.45 | $10.60 (1.44%) | $10.64 | $10.36 | 1.48 M | $2.51 B |
| 09/23/2024 | $10.45 | $10.45 (0%) | $10.49 | $10.18 | 1.19 M | $2.47 B |
| 09/20/2024 | $10.55 | $10.36 (-1.8%) | $10.57 | $10.22 | 2.23 M | $2.45 B |
| 09/19/2024 | $10.75 | $10.55 (-1.86%) | $10.80 | $10.49 | 1.42 M | $2.50 B |
| 09/18/2024 | $10.25 | $10.44 (1.85%) | $10.63 | $10.14 | 2.52 M | $2.47 B |
| 09/17/2024 | $9.98 | $10.17 (1.9%) | $10.20 | $9.91 | 1.11 M | $2.41 B |
| 09/16/2024 | $10.10 | $9.87 (-2.28%) | $10.10 | $9.74 | 1.36 M | $2.34 B |
| 09/13/2024 | $10.12 | $10.07 (-0.49%) | $10.35 | $10.01 | 4.21 M | $2.38 B |
| 09/12/2024 | $9.64 | $10.00 (3.73%) | $10.05 | $9.55 | 5.38 M | $2.37 B |
| 09/11/2024 | $9.35 | $9.55 (2.14%) | $9.56 | $9.22 | 1.39 M | $2.26 B |
| 09/10/2024 | $9.39 | $9.35 (-0.43%) | $9.44 | $9.26 | 804,800 | $2.21 B |
| 09/09/2024 | $9.17 | $9.39 (2.4%) | $9.53 | $9.14 | 1.49 M | $2.22 B |
| 09/06/2024 | $9.10 | $9.08 (-0.22%) | $9.21 | $8.93 | 973,238 | $2.15 B |
| 09/05/2024 | $9.16 | $9.10 (-0.66%) | $9.32 | $8.99 | 1.35 M | $2.16 B |
| 09/04/2024 | $9.04 | $9.18 (1.55%) | $9.42 | $8.92 | 1.32 M | $2.17 B |
| 09/03/2024 | $9.19 | $9.02 (-1.85%) | $9.24 | $8.99 | 1.47 M | $2.14 B |
| 08/30/2024 | $9.16 | $9.37 (2.29%) | $9.38 | $9.09 | 1.96 M | $2.22 B |
| 08/29/2024 | $8.98 | $9.11 (1.45%) | $9.11 | $8.80 | 1.42 M | $2.16 B |
| 08/28/2024 | $9.09 | $8.92 (-1.87%) | $9.11 | $8.76 | 1.13 M | $2.11 B |
| 08/27/2024 | $9.17 | $9.14 (-0.33%) | $9.27 | $9.05 | 1.08 M | $2.16 B |
| 08/26/2024 | $9.43 | $9.24 (-2.01%) | $9.43 | $9.09 | 1.11 M | $2.19 B |
| 08/23/2024 | $9.13 | $9.37 (2.63%) | $9.47 | $9.07 | 1.92 M | $2.22 B |
| 08/22/2024 | $9.47 | $9.05 (-4.44%) | $9.52 | $9.02 | 1.72 M | $2.14 B |
| 08/21/2024 | $9.50 | $9.46 (-0.42%) | $9.60 | $9.36 | 1.51 M | $2.24 B |
| 08/20/2024 | $9.65 | $9.45 (-2.07%) | $9.75 | $9.33 | 1.60 M | $2.24 B |
| 08/19/2024 | $9.41 | $9.45 (0.43%) | $9.51 | $9.22 | 899,278 | $2.24 B |
| 08/16/2024 | $9.25 | $9.35 (1.08%) | $9.58 | $9.24 | 1.24 M | $2.21 B |
| 08/15/2024 | $9.36 | $9.30 (-0.64%) | $9.40 | $9.12 | 1.50 M | $2.20 B |
| 08/14/2024 | $9.15 | $9.04 (-1.2%) | $9.25 | $8.96 | 898,600 | $2.14 B |
| 08/13/2024 | $9.01 | $9.05 (0.44%) | $9.15 | $8.82 | 1.48 M | $2.14 B |
| 08/12/2024 | $9.04 | $8.99 (-0.55%) | $9.18 | $8.87 | 1.21 M | $2.13 B |
| 08/09/2024 | $9.46 | $9.04 (-4.44%) | $9.59 | $8.91 | 2.42 M | $2.14 B |
| 08/08/2024 | $9.51 | $9.44 (-0.74%) | $9.82 | $9.20 | 2.82 M | $2.24 B |
| 08/07/2024 | $9.87 | $9.58 (-2.94%) | $10.32 | $9.44 | 2.58 M | $2.27 B |
| 08/06/2024 | $9.53 | $9.79 (2.73%) | $10.10 | $9.49 | 1.91 M | $2.32 B |
| 08/05/2024 | $9.05 | $9.48 (4.75%) | $9.70 | $8.52 | 3.23 M | $2.25 B |
| 08/02/2024 | $10.29 | $10.13 (-1.55%) | $10.53 | $9.70 | 2.57 M | $2.40 B |
| 08/01/2024 | $11.50 | $10.77 (-6.35%) | $11.59 | $10.38 | 3.77 M | $2.55 B |
| 07/31/2024 | $10.15 | $10.01 (-1.38%) | $10.25 | $9.93 | 2.02 M | $2.37 B |
| 07/30/2024 | $10.26 | $9.98 (-2.73%) | $10.33 | $9.90 | 1.77 M | $2.36 B |
| 07/29/2024 | $10.44 | $10.21 (-2.2%) | $10.55 | $10.14 | 1.34 M | $2.42 B |
| 07/26/2024 | $10.35 | $10.34 (-0.1%) | $10.47 | $10.15 | 1.38 M | $2.33 B |
| 07/25/2024 | $10.06 | $10.15 (0.89%) | $10.35 | $9.81 | 1.61 M | $2.28 B |
| 07/24/2024 | $10.36 | $10.04 (-3.09%) | $10.51 | $10.03 | 1.08 M | $2.26 B |
| 07/23/2024 | $10.30 | $10.48 (1.75%) | $10.51 | $10.26 | 1.32 M | $2.36 B |
| 07/22/2024 | $9.99 | $10.29 (3%) | $10.30 | $9.89 | 1.72 M | $2.31 B |
| 07/19/2024 | $9.80 | $9.99 (1.94%) | $10.16 | $9.71 | 1.61 M | $2.25 B |
| 07/18/2024 | $10.06 | $9.81 (-2.49%) | $10.16 | $9.70 | 2.00 M | $2.21 B |
| 07/17/2024 | $10.00 | $10.02 (0.2%) | $10.26 | $9.84 | 2.02 M | $2.25 B |
| 07/16/2024 | $9.87 | $10.17 (3.04%) | $10.21 | $9.86 | 1.74 M | $2.29 B |
| 07/15/2024 | $8.99 | $9.73 (8.23%) | $9.80 | $8.94 | 3.23 M | $2.19 B |
| 07/12/2024 | $8.87 | $8.89 (0.23%) | $9.15 | $8.81 | 1.78 M | $2.00 B |
| 07/11/2024 | $8.80 | $8.83 (0.34%) | $8.88 | $8.62 | 1.80 M | $1.99 B |
| 07/10/2024 | $8.84 | $8.65 (-2.15%) | $8.90 | $8.55 | 1.06 M | $1.95 B |
| 07/09/2024 | $8.92 | $8.78 (-1.57%) | $8.99 | $8.75 | 1.07 M | $1.97 B |
| 07/08/2024 | $8.61 | $8.96 (4.07%) | $8.99 | $8.61 | 1.39 M | $2.02 B |