5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+11.72%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+42.14%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+45.47%
Rush Street Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.57 | $18.26 (-1.67%) | $18.61 | $18.22 | 1.27 M | $5.20 B |
| 12/05/2025 | $18.73 | $18.38 (-1.87%) | $18.88 | $18.32 | 834.04 K | $5.23 B |
| 12/04/2025 | $18.69 | $18.65 (-0.21%) | $18.83 | $18.46 | 727.95 K | $5.31 B |
| 12/03/2025 | $18.86 | $18.67 (-1.01%) | $19.19 | $18.43 | 1.03 M | $5.31 B |
| 12/02/2025 | $18.76 | $18.67 (-0.48%) | $18.82 | $18.49 | 1.20 M | $5.31 B |
| 12/01/2025 | $18.09 | $18.46 (2.05%) | $18.72 | $17.76 | 1.16 M | $5.26 B |
| 11/28/2025 | $18.04 | $18.44 (2.22%) | $18.47 | $17.93 | 570.30 K | $5.25 B |
| 11/26/2025 | $18.03 | $17.90 (-0.72%) | $18.28 | $17.86 | 984.20 K | $5.10 B |
| 11/25/2025 | $17.60 | $18.13 (3.01%) | $18.16 | $17.36 | 1.08 M | $5.16 B |
| 11/24/2025 | $17.50 | $17.52 (0.11%) | $17.85 | $17.34 | 1.61 M | $4.99 B |
| 11/21/2025 | $17.21 | $17.50 (1.69%) | $17.65 | $17.07 | 1.50 M | $4.98 B |
| 11/20/2025 | $17.50 | $17.09 (-2.34%) | $18.00 | $16.99 | 905.13 K | $4.87 B |
| 11/19/2025 | $17.31 | $17.23 (-0.46%) | $17.59 | $17.09 | 678.80 K | $4.90 B |
| 11/18/2025 | $16.89 | $17.24 (2.07%) | $17.44 | $16.81 | 977.20 K | $4.91 B |
| 11/17/2025 | $17.19 | $16.84 (-2.04%) | $17.28 | $16.70 | 1.34 M | $4.79 B |
| 11/14/2025 | $17.11 | $17.24 (0.76%) | $17.40 | $16.75 | 1.47 M | $4.91 B |
| 11/13/2025 | $17.28 | $17.35 (0.41%) | $17.39 | $17.07 | 1.02 M | $4.94 B |
| 11/12/2025 | $17.61 | $17.36 (-1.42%) | $17.72 | $17.32 | 825.94 K | $4.94 B |
| 11/11/2025 | $17.36 | $17.47 (0.63%) | $17.54 | $17.18 | 701.83 K | $4.97 B |
| 11/10/2025 | $17.49 | $17.41 (-0.46%) | $17.70 | $17.36 | 1.18 M | $4.96 B |
| 11/07/2025 | $16.25 | $17.24 (6.09%) | $17.26 | $16.10 | 1.41 M | $4.91 B |
| 11/06/2025 | $16.66 | $16.55 (-0.66%) | $16.83 | $16.30 | 1.43 M | $4.71 B |
| 11/05/2025 | $16.83 | $16.62 (-1.25%) | $16.92 | $16.35 | 1.41 M | $4.73 B |
| 11/04/2025 | $16.57 | $16.78 (1.27%) | $16.86 | $16.41 | 1.80 M | $4.78 B |
| 11/03/2025 | $17.08 | $16.93 (-0.88%) | $17.45 | $16.80 | 2.30 M | $4.82 B |
| 10/31/2025 | $16.98 | $16.96 (-0.12%) | $17.21 | $16.77 | 2.15 M | $4.83 B |
| 10/30/2025 | $17.68 | $16.96 (-4.07%) | $17.94 | $16.68 | 3.71 M | $4.83 B |
| 10/29/2025 | $18.43 | $18.17 (-1.41%) | $18.84 | $17.83 | 1.55 M | $5.17 B |
| 10/28/2025 | $19.05 | $18.70 (-1.84%) | $19.22 | $18.51 | 934.57 K | $5.32 B |
| 10/27/2025 | $19.55 | $19.23 (-1.64%) | $19.56 | $18.93 | 969.20 K | $5.47 B |
| 10/24/2025 | $19.38 | $19.21 (-0.88%) | $19.53 | $19.06 | 1.21 M | $5.40 B |
| 10/23/2025 | $18.74 | $19.04 (1.6%) | $19.27 | $18.64 | 1.30 M | $5.35 B |
| 10/22/2025 | $18.78 | $18.65 (-0.69%) | $18.98 | $18.25 | 1.60 M | $5.24 B |
| 10/21/2025 | $18.58 | $18.77 (1.02%) | $19.11 | $18.21 | 2.17 M | $5.28 B |
| 10/20/2025 | $17.61 | $18.82 (6.87%) | $19.54 | $17.61 | 2.45 M | $5.29 B |
| 10/17/2025 | $20.24 | $17.30 (-14.53%) | $20.45 | $17.13 | 3.66 M | $4.87 B |
| 10/16/2025 | $20.49 | $20.29 (-0.98%) | $20.82 | $20.17 | 1.35 M | $5.71 B |
| 10/15/2025 | $19.78 | $20.45 (3.39%) | $20.77 | $19.60 | 1.69 M | $5.75 B |
| 10/14/2025 | $18.72 | $19.82 (5.88%) | $20.08 | $18.62 | 2.24 M | $5.57 B |
| 10/13/2025 | $19.03 | $18.90 (-0.68%) | $19.53 | $18.78 | 1.13 M | $5.31 B |
| 10/10/2025 | $18.79 | $18.36 (-2.29%) | $19.05 | $18.09 | 1.76 M | $5.16 B |
| 10/09/2025 | $18.25 | $18.83 (3.18%) | $19.07 | $18.25 | 1.66 M | $5.30 B |
| 10/08/2025 | $18.08 | $18.24 (0.88%) | $18.32 | $17.90 | 1.22 M | $5.13 B |
| 10/07/2025 | $18.71 | $17.97 (-3.96%) | $18.76 | $17.72 | 1.89 M | $5.05 B |
| 10/06/2025 | $19.44 | $18.69 (-3.86%) | $19.45 | $18.54 | 1.58 M | $5.26 B |
| 10/03/2025 | $19.31 | $19.26 (-0.26%) | $19.68 | $19.10 | 1.27 M | $5.42 B |
| 10/02/2025 | $19.98 | $19.30 (-3.4%) | $20.02 | $19.30 | 1.56 M | $5.43 B |
| 10/01/2025 | $20.04 | $20.05 (0.05%) | $20.36 | $19.44 | 1.81 M | $5.64 B |
| 09/30/2025 | $22.34 | $20.48 (-8.33%) | $22.35 | $20.14 | 2.69 M | $5.76 B |
| 09/29/2025 | $21.82 | $22.40 (2.66%) | $22.49 | $21.68 | 1.74 M | $6.30 B |
| 09/26/2025 | $21.74 | $21.72 (-0.09%) | $21.89 | $21.50 | 1.07 M | $6.11 B |
| 09/25/2025 | $21.26 | $21.61 (1.65%) | $21.77 | $21.00 | 918.60 K | $6.08 B |
| 09/24/2025 | $22.15 | $21.58 (-2.57%) | $22.33 | $21.45 | 1.23 M | $6.07 B |
| 09/23/2025 | $22.52 | $22.00 (-2.31%) | $22.65 | $21.87 | 1.79 M | $6.19 B |
| 09/22/2025 | $21.97 | $22.53 (2.55%) | $22.65 | $21.82 | 1.12 M | $6.34 B |
| 09/19/2025 | $21.75 | $22.02 (1.24%) | $22.16 | $21.60 | 1.96 M | $6.19 B |
| 09/18/2025 | $21.27 | $21.69 (1.97%) | $21.92 | $21.13 | 1.33 M | $6.10 B |
| 09/17/2025 | $21.36 | $21.16 (-0.94%) | $21.54 | $21.00 | 1.26 M | $5.95 B |
| 09/16/2025 | $21.13 | $21.28 (0.71%) | $21.39 | $20.81 | 1.07 M | $5.98 B |
| 09/15/2025 | $21.26 | $21.10 (-0.75%) | $21.59 | $20.79 | 1.19 M | $5.93 B |
| 09/12/2025 | $21.37 | $21.16 (-0.98%) | $21.65 | $20.76 | 1.34 M | $5.95 B |
| 09/11/2025 | $21.17 | $21.56 (1.84%) | $21.61 | $20.94 | 1.16 M | $6.06 B |
| 09/10/2025 | $21.05 | $21.07 (0.1%) | $21.49 | $21.00 | 1.55 M | $5.93 B |
| 09/09/2025 | $21.01 | $20.91 (-0.48%) | $21.23 | $20.69 | 1.04 M | $5.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
