5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
+28.36%
6 MONTH PERFORMANCE
+44.84%
YEAR-TO-DATE PERFORMANCE
+206.46%
1 YEAR PERFORMANCE
+189.68%
Rush Street Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $13.68 | $13.80 (0.84%) | $13.85 | $13.32 | 838,722 | $3.33 B |
| 12/26/2024 | $13.57 | $13.82 (1.84%) | $13.83 | $13.45 | 1.12 M | $3.39 B |
| 12/24/2024 | $13.50 | $13.62 (0.89%) | $13.64 | $13.36 | 965,346 | $3.34 B |
| 12/23/2024 | $13.49 | $13.49 (0%) | $13.66 | $13.18 | 1.19 M | $3.31 B |
| 12/20/2024 | $12.88 | $13.67 (6.13%) | $13.72 | $12.68 | 3.06 M | $3.35 B |
| 12/19/2024 | $13.23 | $13.14 (-0.68%) | $13.48 | $13.02 | 1.37 M | $3.22 B |
| 12/18/2024 | $13.95 | $12.99 (-6.88%) | $14.05 | $12.76 | 2.06 M | $3.18 B |
| 12/17/2024 | $13.63 | $13.87 (1.76%) | $14.13 | $13.31 | 1.34 M | $3.40 B |
| 12/16/2024 | $13.63 | $13.76 (0.95%) | $13.96 | $13.60 | 1.25 M | $3.37 B |
| 12/13/2024 | $13.83 | $13.57 (-1.88%) | $13.99 | $13.43 | 1.14 M | $3.33 B |
| 12/12/2024 | $13.59 | $13.67 (0.59%) | $13.93 | $13.55 | 877,607 | $3.35 B |
| 12/11/2024 | $13.65 | $13.86 (1.54%) | $14.16 | $13.54 | 1.40 M | $3.40 B |
| 12/10/2024 | $13.37 | $13.50 (0.97%) | $13.82 | $13.12 | 1.76 M | $3.31 B |
| 12/09/2024 | $13.70 | $13.24 (-3.36%) | $13.84 | $13.22 | 1.59 M | $3.25 B |
| 12/06/2024 | $14.26 | $13.68 (-4.07%) | $14.26 | $13.62 | 1.51 M | $3.35 B |
| 12/05/2024 | $14.25 | $14.13 (-0.84%) | $14.56 | $14.10 | 1.16 M | $3.46 B |
| 12/04/2024 | $14.72 | $14.30 (-2.85%) | $14.92 | $14.29 | 2.21 M | $3.50 B |
| 12/03/2024 | $14.48 | $14.73 (1.73%) | $14.77 | $14.24 | 1.28 M | $3.61 B |
| 12/02/2024 | $14.30 | $14.41 (0.77%) | $14.82 | $14.28 | 1.95 M | $3.53 B |
| 11/29/2024 | $14.32 | $14.42 (0.7%) | $14.51 | $14.15 | 687,000 | $3.53 B |
| 11/27/2024 | $14.50 | $14.21 (-2%) | $14.60 | $14.05 | 1.77 M | $3.48 B |
| 11/26/2024 | $13.76 | $14.51 (5.45%) | $14.53 | $13.62 | 2.92 M | $3.56 B |
| 11/25/2024 | $13.40 | $13.80 (2.99%) | $14.04 | $13.15 | 2.23 M | $3.38 B |
| 11/22/2024 | $13.56 | $13.32 (-1.77%) | $13.63 | $12.97 | 2.32 M | $3.26 B |
| 11/21/2024 | $12.20 | $13.48 (10.49%) | $13.71 | $12.07 | 3.34 M | $3.30 B |
| 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 |