← Markets

Rush Street Interactive, Inc.

RSI · NYSE

Market closed$32.50$-0.300000 (-0.91%)After hours $32.50 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$32.50$32.50$32.50$32.50$32.50190.00
July 17, 2026$32.50$32.50$32.50$32.50$32.501.00
July 17, 2026$32.83$32.83$32.83$32.83$32.831.00
July 17, 2026$32.50$32.50$32.50$32.50$32.50380.00
July 17, 2026$32.50$32.50$32.50$32.50$32.50380.00
July 17, 2026$32.50$32.50$32.50$32.50$32.50380.00
July 17, 2026$32.50$32.50$32.50$32.50$32.50380.00
July 17, 2026$32.49$32.49$32.49$32.49$32.49380.00
July 17, 2026$32.50$32.50$32.50$32.50$32.503.26K
July 17, 2026$32.50$32.50$32.50$32.50$32.50559.99K
July 17, 2026$32.46$32.50$32.45$32.50$32.50121.08K
July 17, 2026$32.42$32.50$32.38$32.44$32.4464.25K
July 17, 2026$32.42$32.44$32.40$32.43$32.4330.04K
July 17, 2026$32.36$32.42$32.36$32.42$32.4229.61K
July 17, 2026$32.30$32.39$32.30$32.38$32.3820.54K
July 17, 2026$32.22$32.31$32.22$32.31$32.3115.14K
July 17, 2026$32.20$32.22$32.17$32.22$32.2218.04K
July 17, 2026$32.26$32.26$32.20$32.20$32.2037.49K
July 17, 2026$32.27$32.27$32.26$32.26$32.269.82K
July 17, 2026$32.22$32.31$32.22$32.29$32.2919.30K
July 17, 2026$32.32$32.34$32.24$32.24$32.2410.83K
July 17, 2026$32.33$32.34$32.31$32.34$32.3411.07K
July 17, 2026$32.31$32.32$32.29$32.31$32.3110.55K
July 17, 2026$32.29$32.30$32.28$32.30$32.3010.44K
July 17, 2026$32.26$32.26$32.20$32.20$32.209.04K
July 17, 2026$32.24$32.27$32.24$32.25$32.2511.68K
July 17, 2026$32.19$32.23$32.19$32.23$32.234.62K
July 17, 2026$32.16$32.18$32.16$32.18$32.184.10K
July 17, 2026$32.15$32.17$32.14$32.17$32.176.24K
July 17, 2026$32.16$32.16$32.16$32.16$32.163.25K
July 17, 2026$32.14$32.15$32.12$32.12$32.122.54K
July 17, 2026$32.11$32.17$32.11$32.14$32.145.39K
July 17, 2026$32.14$32.14$32.12$32.12$32.125.94K
July 17, 2026$32.17$32.18$32.14$32.14$32.147.23K
July 17, 2026$32.14$32.14$32.14$32.14$32.141.83K
July 17, 2026$32.14$32.15$32.14$32.14$32.143.13K
July 17, 2026$32.10$32.14$32.09$32.14$32.146.10K
July 17, 2026$32.13$32.13$32.10$32.10$32.105.19K
July 17, 2026$32.18$32.18$32.13$32.13$32.135.25K
July 17, 2026$32.13$32.20$32.13$32.18$32.184.32K
July 17, 2026$32.16$32.16$32.13$32.13$32.135.79K
July 17, 2026$32.12$32.16$32.12$32.16$32.163.59K
July 17, 2026$32.13$32.13$32.10$32.10$32.105.86K
July 17, 2026$32.13$32.15$32.13$32.15$32.151.73K
July 17, 2026$32.15$32.15$32.12$32.12$32.123.15K
July 17, 2026$32.12$32.15$32.11$32.15$32.1511.54K
July 17, 2026$32.12$32.16$32.12$32.16$32.163.59K
July 17, 2026$32.07$32.11$32.07$32.09$32.0911.83K
July 17, 2026$32.05$32.07$32.05$32.07$32.07763.00
July 17, 2026$31.97$32.04$31.97$32.04$32.042.40K
July 17, 2026$31.86$31.98$31.86$31.97$31.972.55K
July 17, 2026$31.88$31.89$31.86$31.88$31.881.11K
July 17, 2026$31.87$31.90$31.87$31.87$31.874.50K
July 17, 2026$31.82$31.88$31.82$31.88$31.882.44K
July 17, 2026$31.87$31.88$31.84$31.84$31.841.80K
July 17, 2026$31.91$31.94$31.86$31.86$31.8626.47K
July 17, 2026$32.01$32.02$31.96$31.96$31.965.13K
July 17, 2026$32.07$32.07$32.01$32.02$32.021.52K
July 17, 2026$32.06$32.07$32.06$32.07$32.07421.00
July 17, 2026$32.17$32.17$32.07$32.07$32.073.53K
July 17, 2026$32.21$32.23$32.18$32.19$32.193.24K
July 17, 2026$32.23$32.23$32.22$32.23$32.231.73K
July 17, 2026$32.27$32.27$32.23$32.23$32.234.59K
July 17, 2026$32.27$32.28$32.27$32.27$32.27738.00
July 17, 2026$32.27$32.27$32.27$32.27$32.27529.00
July 17, 2026$32.27$32.27$32.27$32.27$32.271.93K
July 17, 2026$32.39$32.39$32.27$32.27$32.2711.95K
July 17, 2026$32.39$32.39$32.39$32.39$32.391.88K
July 17, 2026$32.37$32.39$32.37$32.39$32.391.53K
July 17, 2026$32.33$32.37$32.33$32.37$32.371.28K
July 17, 2026$32.31$32.34$32.31$32.33$32.336.12K
July 17, 2026$32.33$32.35$32.33$32.33$32.331.75K
July 17, 2026$32.30$32.32$32.30$32.32$32.32307.00
July 17, 2026$32.29$32.31$32.29$32.30$32.30684.00
July 17, 2026$32.29$32.29$32.29$32.29$32.29188.00
July 17, 2026$32.25$32.29$32.25$32.28$32.282.79K
July 17, 2026$32.21$32.25$32.21$32.25$32.253.41K
July 17, 2026$32.21$32.21$32.21$32.21$32.21568.00
July 17, 2026$32.21$32.22$32.19$32.21$32.213.15K
July 17, 2026$32.23$32.23$32.22$32.22$32.221.26K
July 17, 2026$32.17$32.22$32.17$32.22$32.222.00K
July 17, 2026$32.19$32.20$32.17$32.17$32.173.82K
July 17, 2026$32.18$32.21$32.18$32.20$32.202.91K
July 17, 2026$32.18$32.20$32.18$32.18$32.183.45K
July 17, 2026$32.17$32.18$32.17$32.18$32.182.66K
July 17, 2026$32.17$32.18$32.17$32.18$32.18159.00
July 17, 2026$32.17$32.18$32.17$32.17$32.171.52K
July 17, 2026$32.17$32.18$32.17$32.17$32.171.27K
July 17, 2026$32.20$32.20$32.18$32.18$32.18307.00
July 17, 2026$32.18$32.18$32.18$32.18$32.181.15K
July 17, 2026$32.19$32.19$32.19$32.19$32.1976.00
July 17, 2026$32.18$32.19$32.18$32.19$32.191.40K
July 17, 2026$32.19$32.20$32.18$32.18$32.183.51K
July 17, 2026$32.18$32.18$32.18$32.18$32.18100.00
July 17, 2026$32.19$32.20$32.18$32.18$32.182.97K
July 17, 2026$32.20$32.20$32.20$32.20$32.20933.00
July 17, 2026$32.20$32.20$32.19$32.19$32.191.74K
July 17, 2026$32.21$32.21$32.20$32.20$32.20798.00
July 17, 2026$32.25$32.25$32.21$32.21$32.217.08K
July 17, 2026$32.26$32.26$32.24$32.24$32.242.38K
July 17, 2026$32.23$32.25$32.23$32.25$32.25424.00
July 17, 2026$32.24$32.24$32.22$32.22$32.222.47K
July 17, 2026$32.23$32.23$32.22$32.22$32.22127.00
July 17, 2026$32.23$32.23$32.23$32.23$32.23513.00
July 17, 2026$32.23$32.23$32.23$32.23$32.23637.00
July 17, 2026$32.22$32.22$32.22$32.22$32.22303.00
July 17, 2026$32.21$32.21$32.21$32.21$32.21681.00
July 17, 2026$32.20$32.20$32.20$32.20$32.20500.00
July 17, 2026$32.22$32.22$32.22$32.22$32.222.29K
July 17, 2026$32.22$32.22$32.21$32.22$32.222.18K
July 17, 2026$32.24$32.24$32.23$32.23$32.23850.00
July 17, 2026$32.24$32.24$32.24$32.24$32.241.89K
July 17, 2026$32.24$32.26$32.23$32.26$32.262.40K
July 17, 2026$32.20$32.25$32.20$32.25$32.255.21K
July 17, 2026$32.23$32.23$32.22$32.22$32.223.81K
July 17, 2026$32.23$32.31$32.23$32.23$32.23292.00
July 17, 2026$32.24$32.24$32.24$32.24$32.241.00K
July 17, 2026$32.25$32.25$32.24$32.24$32.242.29K
July 17, 2026$32.26$32.26$32.26$32.26$32.262.78K
July 17, 2026$32.24$32.24$32.24$32.24$32.241.17K
July 17, 2026$32.25$32.25$32.25$32.25$32.251.58K
July 17, 2026$32.25$32.28$32.25$32.28$32.28476.00
July 17, 2026$32.30$32.30$32.27$32.27$32.27699.00
July 17, 2026$32.29$32.29$32.29$32.29$32.2973.00
July 17, 2026$32.29$32.31$32.29$32.31$32.315.02K
July 17, 2026$32.33$32.33$32.31$32.31$32.3115.29K
July 17, 2026$32.34$32.34$32.34$32.34$32.341.24K
July 17, 2026$32.37$32.37$32.35$32.35$32.352.35K
July 17, 2026$32.37$32.38$32.37$32.38$32.381.63K
July 17, 2026$32.37$32.37$32.37$32.37$32.37—
July 17, 2026$32.36$32.37$32.36$32.37$32.372.36K
July 17, 2026$32.40$32.40$32.38$32.38$32.383.94K
July 17, 2026$32.39$32.39$32.39$32.39$32.39737.00
July 17, 2026$32.40$32.40$32.39$32.39$32.392.06K
July 17, 2026$32.39$32.44$32.39$32.40$32.4011.74K
July 17, 2026$32.35$32.37$32.35$32.37$32.375.80K
July 17, 2026$32.33$32.33$32.33$32.33$32.332.67K
July 17, 2026$32.34$32.34$32.34$32.34$32.34—
July 17, 2026$32.33$32.33$32.31$32.33$32.338.07K
July 17, 2026$32.35$32.35$32.33$32.33$32.333.10K
July 17, 2026$32.35$32.36$32.35$32.36$32.36722.00
July 17, 2026$32.35$32.35$32.32$32.33$32.3313.29K
July 17, 2026$32.37$32.37$32.37$32.37$32.37213.00
July 17, 2026$32.38$32.38$32.36$32.37$32.375.43K
July 17, 2026$32.36$32.36$32.36$32.36$32.361.56K
July 17, 2026$32.37$32.38$32.36$32.36$32.361.83K
July 17, 2026$32.39$32.40$32.39$32.40$32.401.70K
July 17, 2026$32.37$32.37$32.37$32.37$32.371.00
July 17, 2026$32.35$32.35$32.35$32.35$32.351.48K
July 17, 2026$32.34$32.36$32.34$32.36$32.361.88K
July 17, 2026$32.36$32.36$32.36$32.36$32.36—
July 17, 2026$32.35$32.35$32.34$32.34$32.343.31K
July 17, 2026$32.34$32.34$32.34$32.34$32.34—
July 17, 2026$32.34$32.34$32.34$32.34$32.34143.00
July 17, 2026$32.34$32.34$32.34$32.34$32.34219.00
July 17, 2026$32.35$32.35$32.35$32.35$32.351.69K
July 17, 2026$32.34$32.36$32.34$32.36$32.361.67K
July 17, 2026$32.32$32.32$32.32$32.32$32.322.41K
July 17, 2026$32.36$32.37$32.32$32.32$32.323.89K
July 17, 2026$32.34$32.34$32.34$32.34$32.345.20K
July 17, 2026$32.26$32.35$32.26$32.32$32.323.51K
July 17, 2026$32.22$32.22$32.21$32.21$32.21619.00
July 17, 2026$32.21$32.21$32.21$32.21$32.211.21K
July 17, 2026$32.21$32.21$32.21$32.21$32.21982.00
July 17, 2026$32.23$32.23$32.22$32.22$32.222.38K
July 17, 2026$32.21$32.22$32.21$32.22$32.221.03K
July 17, 2026$32.19$32.20$32.18$32.20$32.202.31K
July 17, 2026$32.19$32.19$32.19$32.19$32.19427.00
July 17, 2026$32.20$32.21$32.19$32.19$32.191.52K
July 17, 2026$32.21$32.22$32.21$32.21$32.21576.00
July 17, 2026$32.18$32.18$32.18$32.18$32.182.17K
July 17, 2026$32.16$32.16$32.16$32.16$32.16603.00
July 17, 2026$32.16$32.16$32.16$32.16$32.16441.00
July 17, 2026$32.14$32.17$32.14$32.17$32.173.82K
July 17, 2026$32.12$32.14$32.12$32.14$32.142.72K
July 17, 2026$32.16$32.16$32.13$32.13$32.133.81K
July 17, 2026$32.16$32.16$32.16$32.16$32.161.00
July 17, 2026$32.18$32.18$32.17$32.17$32.173.10K
July 17, 2026$32.19$32.19$32.19$32.19$32.19778.00
July 17, 2026$32.20$32.20$32.20$32.20$32.20348.00
July 17, 2026$32.20$32.22$32.20$32.21$32.211.69K
July 17, 2026$32.21$32.21$32.21$32.21$32.21274.00
July 17, 2026$32.21$32.21$32.21$32.21$32.211.51K
July 17, 2026$32.26$32.26$32.23$32.23$32.23887.00
July 17, 2026$32.26$32.27$32.25$32.26$32.268.97K
July 17, 2026$32.24$32.24$32.24$32.24$32.24270.00
July 17, 2026$32.22$32.22$32.22$32.22$32.221.81K
July 17, 2026$32.20$32.20$32.20$32.20$32.20710.00
July 17, 2026$32.24$32.24$32.20$32.20$32.205.59K
July 17, 2026$32.25$32.25$32.25$32.25$32.25164.00
July 17, 2026$32.26$32.26$32.25$32.25$32.251.27K
July 17, 2026$32.22$32.27$32.22$32.27$32.273.78K
July 17, 2026$32.21$32.22$32.21$32.22$32.22694.00
July 17, 2026$32.22$32.22$32.22$32.22$32.221.13K
July 17, 2026$32.23$32.24$32.23$32.24$32.244.09K
July 17, 2026$32.25$32.25$32.23$32.23$32.231.35K
July 17, 2026$32.23$32.23$32.23$32.23$32.23395.00
July 17, 2026$32.23$32.23$32.23$32.23$32.23868.00
July 17, 2026$32.22$32.22$32.22$32.22$32.22450.00
July 17, 2026$32.21$32.21$32.21$32.21$32.211.01K
July 17, 2026$32.21$32.21$32.20$32.20$32.201.09K
July 17, 2026$32.22$32.22$32.22$32.22$32.22541.00
July 17, 2026$32.21$32.21$32.21$32.21$32.21604.00
July 17, 2026$32.18$32.18$32.18$32.18$32.181.51K
July 17, 2026$32.19$32.19$32.18$32.18$32.181.67K
July 17, 2026$32.17$32.17$32.17$32.17$32.17385.00
July 17, 2026$32.19$32.19$32.19$32.19$32.19438.00
July 17, 2026$32.18$32.18$32.18$32.18$32.18—
July 17, 2026$32.17$32.18$32.17$32.18$32.182.48K
July 17, 2026$32.13$32.13$32.13$32.13$32.131.23K
July 17, 2026$32.11$32.11$32.11$32.11$32.1195.00
July 17, 2026$32.12$32.12$32.11$32.11$32.111.62K
July 17, 2026$32.16$32.16$32.16$32.16$32.16469.00
July 17, 2026$32.14$32.14$32.14$32.14$32.14—
July 17, 2026$32.13$32.15$32.10$32.14$32.149.85K
July 17, 2026$32.15$32.15$32.14$32.15$32.152.41K
July 17, 2026$32.16$32.16$32.16$32.16$32.16950.00
July 17, 2026$32.19$32.19$32.17$32.17$32.171.21K
July 17, 2026$32.18$32.20$32.18$32.20$32.20835.00
July 17, 2026$32.13$32.15$32.13$32.14$32.1448.00
July 17, 2026$32.16$32.16$32.14$32.16$32.161.96K
July 17, 2026$32.18$32.19$32.18$32.19$32.191.40K
July 17, 2026$32.16$32.17$32.16$32.16$32.163.10K
July 17, 2026$32.15$32.15$32.15$32.15$32.15498.00
July 17, 2026$32.17$32.17$32.16$32.16$32.1621.00
July 17, 2026$32.15$32.19$32.15$32.19$32.193.61K
July 17, 2026$32.16$32.16$32.16$32.16$32.16688.00
July 17, 2026$32.17$32.17$32.17$32.17$32.17467.00
July 17, 2026$32.14$32.17$32.14$32.16$32.161.64K
July 17, 2026$32.12$32.13$32.10$32.12$32.125.54K
July 17, 2026$32.10$32.12$32.10$32.12$32.121.02K
July 17, 2026$32.09$32.09$32.07$32.08$32.082.16K
July 17, 2026$32.06$32.08$32.05$32.07$32.0712.34K
July 17, 2026$32.08$32.08$32.04$32.04$32.044.45K
July 17, 2026$32.02$32.05$32.02$32.05$32.051.47K
July 17, 2026$31.99$31.99$31.94$31.99$31.993.69K
July 17, 2026$31.98$31.98$31.98$31.98$31.98401.00
July 17, 2026$31.93$31.95$31.93$31.94$31.942.07K
July 17, 2026$31.92$31.92$31.89$31.91$31.911.75K
July 17, 2026$31.91$31.92$31.89$31.91$31.913.43K
July 17, 2026$31.89$31.91$31.89$31.91$31.911.49K
July 17, 2026$31.87$31.89$31.87$31.89$31.89931.00
July 17, 2026$31.86$31.88$31.86$31.88$31.882.00
July 17, 2026$31.82$31.85$31.79$31.85$31.858.19K
July 17, 2026$31.84$31.84$31.80$31.80$31.804.84K
July 17, 2026$31.85$31.85$31.83$31.84$31.842.11K
July 17, 2026$31.89$31.89$31.86$31.86$31.861.67K
July 17, 2026$31.89$31.89$31.88$31.89$31.89741.00
July 17, 2026$31.89$31.89$31.89$31.89$31.892.19K
July 17, 2026$31.88$31.88$31.88$31.88$31.88251.00
July 17, 2026$31.87$31.88$31.87$31.88$31.88456.00
July 17, 2026$31.81$31.89$31.81$31.89$31.895.67K
July 17, 2026$31.84$31.84$31.84$31.84$31.84741.00
July 17, 2026$31.84$31.84$31.82$31.84$31.84273.00
July 17, 2026$31.82$31.82$31.82$31.82$31.82660.00
July 17, 2026$31.82$31.84$31.82$31.84$31.841.24K
July 17, 2026$31.84$31.84$31.83$31.84$31.843.17K
July 17, 2026$31.83$31.84$31.83$31.84$31.84381.00
July 17, 2026$31.85$31.86$31.84$31.86$31.862.87K
July 17, 2026$31.88$31.88$31.88$31.88$31.88384.00
July 17, 2026$31.89$31.89$31.89$31.89$31.89207.00
July 17, 2026$31.87$31.88$31.86$31.88$31.881.49K
July 17, 2026$31.86$31.86$31.85$31.85$31.852.27K
July 17, 2026$31.87$31.87$31.87$31.87$31.87527.00
July 17, 2026$31.92$31.92$31.86$31.86$31.861.42K
July 17, 2026$31.93$31.94$31.90$31.90$31.901.81K
July 17, 2026$31.91$31.91$31.91$31.91$31.91531.00
July 17, 2026$31.88$31.91$31.88$31.91$31.911.85K
July 17, 2026$31.93$31.94$31.85$31.85$31.859.34K
July 17, 2026$31.93$31.93$31.93$31.93$31.931.32K
July 17, 2026$31.93$31.93$31.91$31.93$31.932.47K
July 17, 2026$31.93$31.93$31.93$31.93$31.931.39K
July 17, 2026$31.93$31.93$31.91$31.91$31.91912.00
July 17, 2026$31.88$31.93$31.85$31.93$31.936.50K
July 17, 2026$31.90$31.92$31.90$31.90$31.902.58K
July 17, 2026$31.92$31.93$31.90$31.90$31.902.18K
July 17, 2026$31.90$31.90$31.90$31.90$31.901.19K
July 17, 2026$31.85$31.90$31.85$31.90$31.903.14K
July 17, 2026$31.85$31.85$31.84$31.84$31.841.35K
July 17, 2026$31.81$31.84$31.81$31.82$31.821.87K
July 17, 2026$31.83$31.83$31.81$31.81$31.812.09K
July 17, 2026$31.84$31.84$31.83$31.83$31.831.42K
July 17, 2026$31.86$31.86$31.82$31.82$31.82795.00
July 17, 2026$31.92$31.92$31.85$31.86$31.868.47K
July 17, 2026$31.91$31.91$31.91$31.91$31.911.02K
July 17, 2026$31.83$31.91$31.83$31.91$31.911.66K
July 17, 2026$31.82$31.84$31.82$31.82$31.823.07K
July 17, 2026$31.81$31.81$31.81$31.81$31.811.84K
July 17, 2026$31.69$31.77$31.69$31.77$31.774.38K
July 17, 2026$31.70$31.70$31.66$31.66$31.664.62K
July 17, 2026$31.68$31.68$31.68$31.68$31.681.02K
July 17, 2026$31.66$31.66$31.66$31.66$31.66770.00
July 17, 2026$31.70$31.70$31.66$31.66$31.663.35K
July 17, 2026$31.71$31.72$31.71$31.72$31.722.39K
July 17, 2026$31.70$31.73$31.70$31.73$31.731.03K
July 17, 2026$31.72$31.72$31.72$31.72$31.722.51K
July 17, 2026$31.75$31.75$31.74$31.74$31.74721.00
July 17, 2026$31.73$31.73$31.73$31.73$31.731.06K
July 17, 2026$31.70$31.70$31.70$31.70$31.70518.00
July 17, 2026$31.64$31.70$31.64$31.68$31.6813.59K