-
5 DAY PERFORMANCE
+21.65% -
1 MONTH PERFORMANCE
+26.31% -
3 MONTH PERFORMANCE
+43.13% -
6 MONTH PERFORMANCE
+55.10% -
YEAR-TO-DATE PERFORMANCE
+201.56% -
1 YEAR PERFORMANCE
+198.24%
Rush Street Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.20 | $13.54 (10.98%) | $13.71 | $12.09 | 2.47 M | |
| 11/20/2024 | $11.96 | $12.21 (2.09%) | $12.21 | $11.72 | 1.86 M | $2.99 B |
| 11/19/2024 | $11.00 | $11.84 (7.64%) | $11.84 | $10.91 | 2.22 M | $2.90 B |
| 11/18/2024 | $11.07 | $11.26 (1.72%) | $11.31 | $11.04 | 1.41 M | $2.76 B |
| 11/15/2024 | $11.39 | $11.13 (-2.28%) | $11.39 | $10.73 | 2.20 M | $2.73 B |
| 11/14/2024 | $11.50 | $11.41 (-0.78%) | $11.72 | $11.32 | 1.65 M | $2.80 B |
| 11/13/2024 | $12.30 | $11.49 (-6.59%) | $12.46 | $11.47 | 2.03 M | $2.82 B |
| 11/12/2024 | $11.53 | $12.10 (4.94%) | $12.18 | $11.36 | 4.09 M | $2.97 B |
| 11/11/2024 | $11.05 | $11.59 (4.89%) | $11.69 | $10.94 | 3.92 M | $2.84 B |
| 11/08/2024 | $10.73 | $10.90 (1.58%) | $10.93 | $10.53 | 2.40 M | $2.67 B |
| 11/07/2024 | $10.80 | $10.81 (0.09%) | $11.16 | $10.71 | 3.54 M | $2.65 B |
| 11/06/2024 | $10.84 | $10.84 (0%) | $11.15 | $10.63 | 3.55 M | $2.66 B |
| 11/05/2024 | $10.90 | $10.17 (-6.7%) | $10.98 | $9.92 | 3.63 M | $2.49 B |
| 11/04/2024 | $10.90 | $10.86 (-0.37%) | $11.27 | $10.75 | 3.66 M | $2.66 B |
| 11/01/2024 | $10.91 | $10.91 (0%) | $11.04 | $10.77 | 3.47 M | $2.67 B |
| 10/31/2024 | $11.45 | $10.82 (-5.5%) | $11.50 | $10.08 | 5.26 M | $2.65 B |
| 10/30/2024 | $10.60 | $10.76 (1.51%) | $11.00 | $10.55 | 3.72 M | $2.64 B |
| 10/29/2024 | $10.24 | $10.61 (3.61%) | $10.65 | $10.02 | 1.48 M | $2.60 B |
| 10/28/2024 | $10.58 | $10.40 (-1.7%) | $10.69 | $10.16 | 1.39 M | $2.55 B |
| 10/25/2024 | $10.66 | $10.32 (-3.19%) | $10.78 | $10.31 | 1.15 M | $2.44 B |
| 10/24/2024 | $10.78 | $10.58 (-1.86%) | $10.89 | $10.51 | 872,900 | $2.51 B |
| 10/23/2024 | $10.85 | $10.74 (-1.01%) | $11.01 | $10.67 | 778,000 | $2.54 B |
| 10/22/2024 | $10.69 | $10.93 (2.25%) | $10.95 | $10.63 | 1.40 M | $2.59 B |
| 10/21/2024 | $10.74 | $10.72 (-0.19%) | $10.84 | $10.52 | 1.33 M | $2.54 B |
| 10/18/2024 | $11.18 | $11.01 (-1.52%) | $11.18 | $10.83 | 1.41 M | $2.61 B |
| 10/17/2024 | $11.14 | $11.13 (-0.09%) | $11.18 | $10.89 | 1.18 M | $2.64 B |
| 10/16/2024 | $11.08 | $11.13 (0.45%) | $11.16 | $10.99 | 1.29 M | $2.64 B |
| 10/15/2024 | $11.31 | $11.02 (-2.56%) | $11.31 | $10.99 | 1.82 M | $2.61 B |
| 10/14/2024 | $11.45 | $11.36 (-0.79%) | $11.54 | $11.21 | 855,752 | $2.69 B |
| 10/11/2024 | $11.03 | $11.41 (3.45%) | $11.45 | $11.00 | 2.16 M | $2.70 B |
| 10/10/2024 | $10.92 | $10.94 (0.18%) | $10.99 | $10.77 | 1.57 M | $2.59 B |
| 10/09/2024 | $10.85 | $11.01 (1.47%) | $11.21 | $10.80 | 2.45 M | $2.61 B |
| 10/08/2024 | $10.49 | $10.85 (3.43%) | $11.03 | $10.43 | 1.75 M | $2.57 B |
| 10/07/2024 | $10.67 | $10.44 (-2.16%) | $10.70 | $10.42 | 794,704 | $2.47 B |
| 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 |