5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+20.33%
3 MONTH PERFORMANCE
+40.54%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+10.42%
1 YEAR PERFORMANCE
+65.94%
Rush Street Interactive, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $14.97 | $15.25 (1.87%) | $15.25 | $14.97 | 162.87 K | |
07/02/2025 | $14.97 | $14.92 (-0.33%) | $14.97 | $14.59 | 1.53 M | $4.14 B |
07/01/2025 | $14.82 | $14.90 (0.54%) | $14.98 | $14.45 | 1.16 M | $4.14 B |
06/30/2025 | $14.74 | $14.90 (1.09%) | $14.94 | $14.62 | 2.14 M | $4.14 B |
06/27/2025 | $14.53 | $14.71 (1.24%) | $14.89 | $14.43 | 3.75 M | $4.08 B |
06/26/2025 | $14.44 | $14.51 (0.48%) | $14.56 | $14.32 | 987.70 K | $4.03 B |
06/25/2025 | $14.55 | $14.40 (-1.03%) | $14.58 | $14.25 | 907.63 K | $4.00 B |
06/24/2025 | $14.36 | $14.47 (0.77%) | $14.54 | $14.30 | 993.73 K | $4.02 B |
06/23/2025 | $13.55 | $14.16 (4.5%) | $14.23 | $13.43 | 1.35 M | $3.93 B |
06/20/2025 | $14.24 | $13.84 (-2.81%) | $14.28 | $13.84 | 1.58 M | $3.84 B |
06/18/2025 | $13.87 | $14.10 (1.66%) | $14.17 | $13.86 | 1.49 M | $3.91 B |
06/17/2025 | $13.63 | $13.88 (1.83%) | $14.17 | $13.60 | 1.29 M | $3.85 B |
06/16/2025 | $13.52 | $13.79 (2%) | $13.79 | $13.37 | 956.32 K | $3.83 B |
06/13/2025 | $13.56 | $13.24 (-2.36%) | $13.73 | $13.20 | 875.22 K | $3.68 B |
06/12/2025 | $13.76 | $13.82 (0.44%) | $13.90 | $13.72 | 614.11 K | $3.84 B |
06/11/2025 | $13.78 | $13.88 (0.73%) | $14.19 | $13.67 | 1.37 M | $3.85 B |
06/10/2025 | $13.48 | $13.72 (1.78%) | $13.88 | $13.39 | 1.26 M | $3.81 B |
06/09/2025 | $13.48 | $13.55 (0.52%) | $13.95 | $13.25 | 1.54 M | $3.76 B |
06/06/2025 | $13.00 | $13.38 (2.92%) | $13.54 | $12.91 | 1.22 M | $3.72 B |
06/05/2025 | $12.51 | $12.78 (2.16%) | $12.79 | $12.48 | 918.20 K | $3.55 B |
06/04/2025 | $12.53 | $12.61 (0.64%) | $12.71 | $12.36 | 1.03 M | $3.50 B |
06/03/2025 | $12.60 | $12.59 (-0.08%) | $12.70 | $12.36 | 957.87 K | $3.50 B |
06/02/2025 | $12.58 | $12.55 (-0.24%) | $12.69 | $12.31 | 1.24 M | $3.48 B |
05/30/2025 | $12.74 | $12.69 (-0.39%) | $13.05 | $12.60 | 1.47 M | $3.52 B |
05/29/2025 | $12.72 | $12.85 (1.02%) | $13.09 | $12.45 | 1.91 M | $3.57 B |
05/28/2025 | $11.89 | $12.49 (5.05%) | $12.58 | $11.76 | 1.10 M | $3.47 B |
05/27/2025 | $12.06 | $11.94 (-1%) | $12.10 | $11.85 | 888.20 K | $3.32 B |
05/23/2025 | $11.55 | $11.83 (2.42%) | $11.93 | $11.50 | 614.20 K | $3.28 B |
05/22/2025 | $11.56 | $11.78 (1.9%) | $11.94 | $11.54 | 1.24 M | $3.27 B |
05/21/2025 | $12.01 | $11.61 (-3.33%) | $12.17 | $11.57 | 779.74 K | $3.22 B |
05/20/2025 | $12.43 | $12.16 (-2.17%) | $12.47 | $12.10 | 878.40 K | $3.38 B |
05/19/2025 | $12.09 | $12.51 (3.47%) | $12.77 | $12.09 | 1.23 M | $3.47 B |
05/16/2025 | $12.20 | $12.27 (0.57%) | $12.42 | $12.15 | 719.62 K | $3.41 B |
05/15/2025 | $12.41 | $12.14 (-2.18%) | $12.57 | $12.09 | 692.24 K | $3.37 B |
05/14/2025 | $12.19 | $12.44 (2.05%) | $12.55 | $12.18 | 1.88 M | $3.45 B |
05/13/2025 | $12.00 | $12.15 (1.25%) | $12.43 | $12.00 | 1.91 M | $3.37 B |
05/12/2025 | $12.25 | $11.96 (-2.37%) | $12.42 | $11.88 | 971.24 K | $3.32 B |
05/09/2025 | $11.66 | $11.74 (0.69%) | $11.89 | $11.51 | 909.53 K | $3.26 B |
05/08/2025 | $11.78 | $11.78 (0%) | $12.07 | $11.52 | 1.16 M | $3.27 B |
05/07/2025 | $11.60 | $11.71 (0.95%) | $11.94 | $11.51 | 1.77 M | $3.25 B |
05/06/2025 | $11.72 | $11.50 (-1.88%) | $11.80 | $11.40 | 1.36 M | $3.19 B |
05/05/2025 | $11.50 | $11.82 (2.78%) | $12.00 | $11.34 | 1.67 M | $3.28 B |
05/02/2025 | $11.37 | $11.65 (2.46%) | $11.98 | $11.24 | 1.46 M | $3.23 B |
05/01/2025 | $11.99 | $11.45 (-4.5%) | $12.49 | $11.12 | 3.59 M | $3.18 B |
04/30/2025 | $12.10 | $12.13 (0.25%) | $12.58 | $12.06 | 2.27 M | $3.37 B |
04/29/2025 | $12.24 | $12.36 (0.98%) | $12.44 | $12.04 | 1.43 M | $3.43 B |
04/28/2025 | $12.27 | $12.24 (-0.24%) | $12.40 | $12.11 | 831.30 K | $3.40 B |
04/25/2025 | $11.90 | $12.25 (2.94%) | $12.30 | $11.90 | 738.30 K | $2.96 B |
04/24/2025 | $11.84 | $12.01 (1.44%) | $12.03 | $11.81 | 1.47 M | $2.91 B |
04/23/2025 | $12.00 | $11.75 (-2.08%) | $12.21 | $11.66 | 967.31 K | $2.84 B |
04/22/2025 | $11.58 | $11.59 (0.09%) | $11.86 | $11.50 | 1.65 M | $2.80 B |
04/21/2025 | $11.66 | $11.33 (-2.83%) | $11.70 | $11.19 | 817.10 K | $2.74 B |
04/17/2025 | $11.81 | $11.76 (-0.42%) | $11.85 | $11.56 | 784.30 K | $2.85 B |
04/16/2025 | $11.65 | $11.83 (1.55%) | $11.87 | $11.52 | 675.45 K | $2.86 B |
04/15/2025 | $11.87 | $11.85 (-0.17%) | $11.97 | $11.71 | 1.03 M | $2.87 B |
04/14/2025 | $11.88 | $11.86 (-0.17%) | $11.94 | $11.49 | 743.42 K | $2.87 B |
04/11/2025 | $11.24 | $11.69 (4%) | $11.82 | $11.04 | 1.23 M | $2.83 B |
04/10/2025 | $11.14 | $11.29 (1.35%) | $11.51 | $10.88 | 1.71 M | $2.73 B |
04/09/2025 | $10.54 | $11.62 (10.25%) | $12.00 | $10.54 | 2.05 M | $2.81 B |
04/08/2025 | $11.01 | $10.56 (-4.09%) | $11.16 | $10.22 | 2.14 M | $2.56 B |
04/07/2025 | $9.77 | $10.53 (7.78%) | $11.33 | $9.66 | 2.05 M | $2.55 B |
04/04/2025 | $10.22 | $10.22 (0%) | $10.52 | $9.81 | 1.78 M | $2.47 B |
04/03/2025 | $10.71 | $10.78 (0.65%) | $11.08 | $10.56 | 1.64 M | $2.61 B |