5 DAY PERFORMANCE
-13.32%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-19.55%
YEAR-TO-DATE PERFORMANCE
-11.89%
1 YEAR PERFORMANCE
+50.97%
Rush Street Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $19.32 | $19.44 (0.6%) | $19.48 | $19.00 | 323.37 K | |
| 03/02/2026 | $19.29 | $19.95 (3.42%) | $20.04 | $19.06 | 1.96 M | $5.79 B |
| 02/27/2026 | $19.40 | $19.75 (1.8%) | $19.85 | $19.21 | 2.49 M | $5.73 B |
| 02/26/2026 | $19.40 | $19.75 (1.8%) | $19.93 | $19.10 | 2.18 M | $5.73 B |
| 02/25/2026 | $18.90 | $19.10 (1.06%) | $19.18 | $18.61 | 2.88 M | $5.54 B |
| 02/24/2026 | $18.53 | $18.82 (1.57%) | $18.96 | $18.20 | 1.19 M | $5.46 B |
| 02/23/2026 | $18.90 | $18.34 (-2.96%) | $18.90 | $18.06 | 2.47 M | $5.32 B |
| 02/20/2026 | $18.62 | $18.52 (-0.54%) | $19.02 | $18.45 | 1.72 M | $5.38 B |
| 02/19/2026 | $18.10 | $18.66 (3.09%) | $18.80 | $17.54 | 3.64 M | $5.42 B |
| 02/18/2026 | $20.33 | $18.18 (-10.58%) | $20.40 | $17.80 | 5.82 M | $5.28 B |
| 02/17/2026 | $16.10 | $16.94 (5.22%) | $17.07 | $16.05 | 4.91 M | $4.92 B |
| 02/13/2026 | $15.60 | $16.03 (2.76%) | $16.26 | $15.51 | 2.60 M | $4.56 B |
| 02/12/2026 | $17.21 | $15.89 (-7.67%) | $17.21 | $15.72 | 2.83 M | $4.52 B |
| 02/11/2026 | $17.44 | $17.10 (-1.95%) | $17.44 | $16.75 | 2.55 M | $4.87 B |
| 02/10/2026 | $17.83 | $17.37 (-2.58%) | $17.94 | $17.28 | 2.10 M | $4.94 B |
| 02/09/2026 | $17.67 | $17.70 (0.17%) | $17.88 | $17.41 | 2.24 M | $5.04 B |
| 02/06/2026 | $16.92 | $17.67 (4.43%) | $17.80 | $16.76 | 2.10 M | $5.03 B |
| 02/05/2026 | $17.35 | $16.77 (-3.34%) | $17.40 | $16.66 | 2.04 M | $4.77 B |
| 02/04/2026 | $17.10 | $17.44 (1.99%) | $18.40 | $16.93 | 3.03 M | $4.96 B |
| 02/03/2026 | $17.88 | $17.12 (-4.25%) | $18.08 | $16.96 | 2.26 M | $4.87 B |
| 02/02/2026 | $17.55 | $17.89 (1.94%) | $18.20 | $17.10 | 1.64 M | $5.09 B |
| 01/30/2026 | $18.78 | $17.67 (-5.91%) | $19.29 | $17.32 | 3.06 M | $5.03 B |
| 01/29/2026 | $16.82 | $17.78 (5.71%) | $17.81 | $16.59 | 5.11 M | $5.06 B |
| 01/28/2026 | $17.27 | $16.75 (-3.01%) | $17.34 | $16.61 | 2.12 M | $4.77 B |
| 01/27/2026 | $17.20 | $17.09 (-0.64%) | $17.23 | $16.85 | 3.32 M | $4.87 B |
| 01/26/2026 | $17.00 | $17.09 (0.53%) | $17.70 | $16.84 | 2.54 M | $4.87 B |
| 01/23/2026 | $17.81 | $17.17 (-3.59%) | $17.85 | $17.11 | 2.55 M | $4.89 B |
| 01/22/2026 | $18.69 | $17.76 (-4.98%) | $18.77 | $17.21 | 3.36 M | $5.06 B |
| 01/21/2026 | $18.63 | $18.48 (-0.81%) | $18.94 | $18.06 | 2.05 M | $5.26 B |
| 01/20/2026 | $18.86 | $18.83 (-0.16%) | $19.12 | $18.51 | 1.67 M | $5.36 B |
| 01/16/2026 | $19.66 | $19.30 (-1.83%) | $19.85 | $19.14 | 1.56 M | $5.49 B |
| 01/15/2026 | $18.97 | $19.73 (4.01%) | $19.95 | $18.68 | 1.47 M | $5.62 B |
| 01/14/2026 | $18.78 | $18.90 (0.64%) | $18.91 | $18.38 | 1.51 M | $5.38 B |
| 01/13/2026 | $18.89 | $18.77 (-0.64%) | $19.10 | $18.27 | 1.07 M | $5.34 B |
| 01/12/2026 | $19.11 | $18.89 (-1.15%) | $19.24 | $18.84 | 944.61 K | $5.38 B |
| 01/09/2026 | $19.32 | $19.26 (-0.31%) | $19.49 | $18.75 | 954.41 K | $5.48 B |
| 01/08/2026 | $18.35 | $19.17 (4.47%) | $19.71 | $18.21 | 1.51 M | $5.46 B |
| 01/07/2026 | $19.33 | $18.52 (-4.19%) | $19.49 | $18.21 | 1.74 M | $5.27 B |
| 01/06/2026 | $19.67 | $19.44 (-1.17%) | $19.89 | $19.44 | 1.18 M | $5.53 B |
| 01/05/2026 | $19.32 | $19.77 (2.33%) | $19.97 | $19.14 | 1.25 M | $5.63 B |
| 01/02/2026 | $19.26 | $19.31 (0.26%) | $19.33 | $18.71 | 1.23 M | $5.50 B |
| 12/31/2025 | $20.12 | $19.43 (-3.43%) | $20.19 | $19.20 | 1.84 M | $5.53 B |
| 12/30/2025 | $19.69 | $20.11 (2.13%) | $20.23 | $19.56 | 1.25 M | $5.72 B |
| 12/29/2025 | $19.35 | $19.75 (2.07%) | $19.83 | $19.19 | 973.70 K | $5.62 B |
| 12/26/2025 | $19.17 | $19.49 (1.67%) | $19.74 | $19.10 | 1.02 M | $5.55 B |
| 12/24/2025 | $19.04 | $19.22 (0.95%) | $19.27 | $18.86 | 390.00 K | $5.47 B |
| 12/23/2025 | $19.48 | $19.25 (-1.18%) | $19.48 | $18.99 | 1.95 M | $5.48 B |
| 12/22/2025 | $19.71 | $19.65 (-0.3%) | $20.08 | $19.30 | 2.46 M | $5.59 B |
| 12/19/2025 | $19.82 | $19.50 (-1.61%) | $20.55 | $19.35 | 2.51 M | $5.55 B |
| 12/18/2025 | $19.68 | $19.95 (1.37%) | $20.10 | $19.43 | 1.24 M | $5.68 B |
| 12/17/2025 | $19.49 | $19.19 (-1.54%) | $19.94 | $19.19 | 1.75 M | $5.46 B |
| 12/16/2025 | $19.12 | $19.60 (2.51%) | $19.76 | $19.09 | 974.61 K | $5.58 B |
| 12/15/2025 | $19.39 | $18.95 (-2.27%) | $19.42 | $18.85 | 1.36 M | $5.39 B |
| 12/12/2025 | $19.17 | $19.30 (0.68%) | $19.46 | $19.07 | 796.95 K | $5.49 B |
| 12/11/2025 | $19.20 | $19.02 (-0.94%) | $19.49 | $18.99 | 1.17 M | $5.41 B |
| 12/10/2025 | $19.58 | $19.18 (-2.04%) | $19.70 | $18.99 | 1.32 M | $5.46 B |
| 12/09/2025 | $18.20 | $19.18 (5.38%) | $19.58 | $18.20 | 1.82 M | $5.46 B |
| 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 |
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.
