Rush Street Interactive Stock Price History
NYSE: RSIConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
18.90-1.42 (-6.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RSI price history at a glance
The price history for Rush Street Interactive (RSI) on this page begins on April 27, 2020, when the stock closed at $9.79; it most recently closed at $18.90 on October 5, 2026. The highest price in this record is $34.53, reached on July 20, 2026; the latest close is 45.3% below that peak. Across the 5 complete calendar years in the table, RSI finished higher in 3 and lower in 2. Its best year was 2024 (+217.4%) and its worst was 2022 (-78.2%).
Over roughly 6 years the share price changed +93.1%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, RSI has gained 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $34.53
- Date of high
- Jul 20, 2026
- Low since 2020
- $2.77
- Date of low
- Apr 3, 2023
- 52-week high
- $34.53
- 52-week low
- $15.51
- IPO year
- 2020
- Last close
- $18.90
RSI returns
1 week
-5.55%
1 month
-29.27%
3 months
-43.41%
6 months
-10.38%
Year to date
-2.73%
1 year
+0.37%
3 years
+400.00%
5 years
-2.73%
RSI price return, excluding dividends.
RSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.90 | -2.12% |
| 2025 | 19.31 | +35.51% |
| 2024 | 14.25 | +217.37% |
| 2023 | 4.49 | +25.07% |
| 2022 | 3.59 | -78.24% |
| 2021 | 16.50 | -23.79% |
| 2020* | 21.65 | +121.14% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.41 | 20.65 | 18.82 | 18.90 | -6.99% | |
| 20.17 | 20.67 | 19.80 | 20.32 | +0.40% | |
| 20.66 | 20.69 | 20.06 | 20.24 | -1.56% | |
| 21.02 | 21.22 | 20.42 | 20.56 | -2.05% | |
| 20.36 | 21.72 | 20.31 | 20.99 | +4.90% | |
| 19.99 | 20.45 | 19.87 | 20.01 | +0.30% | |
| 20.32 | 20.41 | 19.55 | 19.95 | -1.87% | |
| 19.86 | 20.45 | 19.43 | 20.33 | +3.41% | |
| 19.61 | 20.38 | 19.38 | 19.66 | +0.56% | |
| 19.90 | 20.13 | 19.35 | 19.55 | -1.61% | |
| 19.49 | 20.13 | 19.13 | 19.87 | +1.69% | |
| 20.65 | 20.65 | 19.10 | 19.54 | -4.96% | |
| 20.75 | 20.87 | 19.92 | 20.56 | -3.11% | |
| 22.52 | 22.92 | 21.18 | 21.22 | -1.62% | |
| 23.01 | 23.24 | 21.39 | 21.57 | -7.42% | |
| 25.17 | 25.48 | 23.27 | 23.30 | -7.72% | |
| 25.96 | 26.15 | 25.18 | 25.25 | -2.47% | |
| 26.10 | 26.44 | 25.73 | 25.89 | -0.69% | |
| 26.21 | 26.67 | 25.81 | 26.07 | -0.57% | |
| 26.80 | 27.14 | 26.10 | 26.22 | -0.79% | |
| 26.85 | 27.29 | 26.35 | 26.43 | +0.27% | |
| 26.64 | 27.54 | 26.01 | 26.36 | -1.35% | |
| 26.81 | 27.23 | 26.20 | 26.72 | -1.11% | |
| 26.61 | 27.31 | 25.99 | 27.02 | +1.27% | |
| 26.42 | 26.91 | 26.18 | 26.68 | -0.34% | |
| 26.56 | 27.10 | 26.33 | 26.77 | +2.29% | |
| 25.62 | 27.09 | 25.60 | 26.17 | +1.63% | |
| 25.56 | 26.25 | 25.16 | 25.75 | -0.04% | |
| 26.21 | 26.59 | 25.61 | 25.76 | -2.46% | |
| 26.45 | 27.23 | 26.05 | 26.41 | +0.80% | |
| 26.27 | 26.35 | 25.89 | 26.20 | -0.68% | |
| 26.00 | 26.59 | 25.60 | 26.38 | +1.27% | |
| 26.45 | 26.74 | 25.97 | 26.05 | -1.40% | |
| 25.87 | 26.65 | 25.61 | 26.42 | +2.40% | |
| 25.55 | 25.85 | 24.77 | 25.80 | +0.74% | |
| 25.86 | 26.65 | 25.43 | 25.61 | -0.43% | |
| 24.70 | 25.81 | 24.40 | 25.72 | +4.77% | |
| 25.47 | 25.57 | 24.52 | 24.55 | -3.54% | |
| 25.54 | 25.91 | 25.18 | 25.45 | -0.51% | |
| 24.72 | 25.72 | 24.72 | 25.58 | +3.94% | |
| 24.43 | 24.98 | 24.39 | 24.61 | +1.36% | |
| 25.26 | 25.51 | 24.18 | 24.28 | -3.46% | |
| 25.09 | 25.49 | 24.92 | 25.15 | +1.74% | |
| 24.78 | 25.05 | 24.50 | 24.72 | -0.64% | |
| 25.44 | 26.13 | 24.85 | 24.88 | -0.80% | |
| 25.98 | 26.02 | 24.95 | 25.08 | -3.24% | |
| 28.61 | 28.80 | 25.81 | 25.92 | -8.70% | |
| 28.25 | 28.72 | 27.94 | 28.39 | +0.82% | |
| 26.65 | 28.93 | 26.31 | 28.16 | +4.65% | |
| 26.71 | 27.59 | 26.24 | 26.91 | +0.56% | |
| 28.38 | 28.62 | 25.59 | 26.76 | -13.03% | |
| 30.68 | 31.56 | 30.22 | 30.77 | +0.26% | |
| 31.86 | 32.00 | 30.51 | 30.69 | -2.94% | |
| 31.93 | 32.15 | 31.41 | 31.62 | +0.60% | |
| 31.63 | 32.00 | 31.01 | 31.43 | +0.35% | |
| 31.42 | 31.75 | 30.61 | 31.32 | +0.35% | |
| 33.33 | 33.47 | 31.15 | 31.21 | -7.25% | |
| 34.03 | 34.50 | 33.29 | 33.65 | -2.52% | |
| 33.15 | 34.53 | 33.01 | 34.52 | +6.22% | |
| 32.69 | 32.78 | 31.50 | 32.50 | -0.91% | |
| 32.79 | 33.68 | 32.35 | 32.80 | -0.39% | |
| 33.76 | 34.39 | 32.81 | 32.93 | -1.73% | |
| 34.25 | 34.51 | 33.31 | 33.51 | -1.96% | |
| 33.78 | 34.38 | 33.55 | 34.18 | +2.34% | |
| 32.79 | 33.52 | 32.70 | 33.40 | +2.36% | |
| 33.03 | 33.42 | 31.82 | 32.63 | -0.34% | |
| 32.25 | 32.86 | 31.97 | 32.74 | +1.33% | |
| 32.22 | 32.50 | 31.91 | 32.31 | +0.28% | |
| 32.30 | 32.52 | 31.35 | 32.22 | +1.70% | |
| 31.40 | 31.75 | 30.83 | 31.68 | +1.34% | |
| 29.95 | 31.68 | 29.95 | 31.26 | +5.11% | |
| 31.33 | 31.63 | 29.28 | 29.74 | -5.04% | |
| 31.51 | 31.85 | 30.85 | 31.32 | -0.76% | |
| 30.19 | 31.65 | 30.19 | 31.56 | +3.95% | |
| 30.22 | 31.04 | 29.99 | 30.36 | +1.78% | |
| 29.60 | 30.35 | 29.21 | 29.83 | +1.08% | |
| 29.92 | 30.34 | 29.19 | 29.51 | -3.31% | |
| 28.73 | 30.93 | 28.63 | 30.52 | +4.92% | |
| 28.22 | 29.47 | 27.82 | 29.09 | +2.86% | |
| 28.83 | 29.35 | 28.10 | 28.28 | -2.55% | |
| 30.24 | 30.96 | 29.01 | 29.02 | -3.65% | |
| 30.00 | 30.14 | 29.23 | 30.12 | +1.76% | |
| 29.44 | 29.80 | 28.99 | 29.60 | +0.99% | |
| 28.88 | 29.45 | 28.80 | 29.31 | +1.70% | |
| 27.54 | 29.21 | 27.39 | 28.82 | +4.46% | |
| 26.19 | 27.88 | 26.15 | 27.59 | +5.55% | |
| 26.91 | 27.35 | 26.14 | 26.14 | 0.00% | |
| 26.42 | 26.72 | 26.09 | 26.14 | -0.34% | |
| 25.56 | 26.25 | 25.50 | 26.23 | +3.19% | |
| 25.44 | 25.48 | 24.66 | 25.42 | -0.04% | |
| 25.15 | 25.56 | 24.93 | 25.43 | +0.16% | |
| 25.21 | 25.98 | 25.11 | 25.39 | +0.20% | |
| 26.02 | 26.32 | 25.22 | 25.34 | -3.91% | |
| 27.16 | 27.26 | 26.32 | 26.37 | -2.62% | |
| 26.35 | 27.26 | 26.20 | 27.08 | +3.60% | |
| 27.02 | 27.24 | 26.10 | 26.14 | -3.40% | |
| 27.65 | 27.81 | 27.04 | 27.06 | -1.24% | |
| 27.44 | 27.75 | 27.01 | 27.40 | -0.90% | |
| 28.07 | 28.29 | 27.46 | 27.65 | -1.25% | |
| 27.70 | 28.04 | 27.30 | 28.00 | +1.19% | |
| 27.01 | 28.00 | 27.01 | 27.67 | +3.36% | |
| 26.97 | 27.10 | 26.47 | 26.77 | -1.47% | |
| 27.12 | 27.28 | 25.84 | 27.17 | +0.59% | |
| 27.47 | 27.73 | 26.25 | 27.01 | -1.82% | |
| 28.07 | 28.25 | 27.45 | 27.51 | -2.20% | |
| 27.69 | 28.21 | 27.27 | 28.13 | +1.41% | |
| 27.81 | 28.14 | 27.25 | 27.74 | -0.57% | |
| 27.89 | 28.30 | 27.30 | 27.90 | +0.14% | |
| 26.20 | 27.88 | 26.17 | 27.86 | -4.49% | |
| 27.79 | 29.24 | 27.60 | 29.17 | +5.12% | |
| 28.39 | 28.63 | 27.31 | 27.75 | -2.05% | |
| 28.28 | 28.53 | 27.69 | 28.33 | +0.82% | |
| 27.97 | 28.65 | 27.36 | 28.10 | +0.43% | |
| 28.64 | 29.00 | 26.30 | 27.98 | +16.58% | |
| 24.06 | 24.37 | 23.53 | 24.00 | -1.15% | |
| 23.58 | 24.67 | 23.42 | 24.28 | +2.66% | |
| 23.32 | 23.76 | 23.06 | 23.65 | +1.42% | |
| 22.95 | 23.63 | 22.78 | 23.32 | +0.91% | |
| 23.40 | 23.91 | 22.63 | 23.11 | -0.56% | |
| 23.01 | 23.60 | 22.80 | 23.24 | +1.18% | |
| 22.65 | 23.23 | 22.53 | 22.97 | +0.35% | |
| 22.94 | 23.41 | 22.79 | 22.89 | +0.97% | |
| 23.00 | 23.10 | 22.38 | 22.67 | -0.57% | |
| 22.38 | 22.87 | 22.26 | 22.80 | +2.10% | |
| 21.63 | 22.50 | 21.43 | 22.33 | +4.20% | |
| 20.90 | 21.49 | 20.76 | 21.43 | +1.61% | |
| 21.62 | 21.72 | 20.82 | 21.09 | -1.49% | |
| 22.07 | 22.22 | 21.35 | 21.41 | -3.60% | |
| 23.00 | 23.15 | 21.96 | 22.21 | +0.68% | |
| 22.04 | 22.33 | 21.86 | 22.06 | -0.27% | |
| 22.62 | 22.75 | 22.01 | 22.12 | -2.47% | |
| 21.60 | 22.80 | 21.41 | 22.68 | +3.37% | |
| 21.94 | 22.38 | 21.75 | 21.94 | +0.87% | |
| 21.03 | 22.03 | 20.93 | 21.75 | +5.07% | |
| 20.95 | 21.25 | 20.41 | 20.70 | -1.33% | |
| 21.28 | 21.44 | 20.73 | 20.98 | -2.19% | |
| 21.92 | 22.22 | 21.45 | 21.45 | -2.14% | |
| 22.27 | 22.53 | 21.76 | 21.92 | -1.08% | |
| 21.51 | 22.18 | 21.09 | 22.16 | +1.89% | |
| 20.94 | 21.85 | 20.80 | 21.75 | +5.07% | |
| 21.19 | 21.20 | 20.47 | 20.70 | -2.54% | |
| 20.38 | 21.66 | 20.10 | 21.24 | +3.76% | |
| 20.36 | 20.95 | 20.31 | 20.47 | -0.29% | |
| 20.36 | 20.63 | 20.21 | 20.53 | +1.68% | |
| 20.53 | 20.88 | 20.13 | 20.19 | -0.30% | |
| 21.00 | 21.12 | 20.05 | 20.25 | -2.78% | |
| 21.02 | 21.50 | 20.81 | 20.83 | -1.14% | |
| 20.75 | 21.12 | 20.49 | 21.07 | +1.40% | |
| 20.69 | 20.90 | 20.34 | 20.78 | +0.24% | |
| 20.50 | 20.83 | 19.94 | 20.73 | -0.67% | |
| 20.53 | 20.92 | 20.15 | 20.87 | -0.05% | |
| 20.28 | 21.03 | 20.05 | 20.88 | +2.45% | |
| 20.08 | 20.64 | 19.89 | 20.38 | +1.95% | |
| 19.46 | 20.22 | 19.00 | 19.99 | +0.20% | |
| 19.29 | 20.04 | 19.06 | 19.95 | +1.01% | |
| 19.40 | 19.85 | 19.21 | 19.75 | 0.00% | |
| 19.40 | 19.93 | 19.10 | 19.75 | +3.40% | |
| 18.90 | 19.19 | 18.61 | 19.10 | +1.49% | |
| 18.53 | 18.96 | 18.20 | 18.82 | +2.62% | |
| 18.90 | 18.90 | 18.06 | 18.34 | -0.97% | |
| 18.62 | 19.02 | 18.45 | 18.52 | -0.75% | |
| 18.10 | 18.80 | 17.54 | 18.66 | +2.64% | |
| 20.33 | 20.40 | 17.80 | 18.18 | +7.32% | |
| 16.10 | 17.07 | 16.05 | 16.94 | +5.68% | |
| 15.60 | 16.26 | 15.51 | 16.03 | +0.88% | |
| 17.21 | 17.21 | 15.72 | 15.89 | -7.08% | |
| 17.44 | 17.44 | 16.75 | 17.10 | -1.55% | |
| 17.83 | 17.94 | 17.28 | 17.37 | -1.86% | |
| 17.67 | 17.88 | 17.41 | 17.70 | +0.17% | |
| 16.92 | 17.80 | 16.76 | 17.67 | +5.37% | |
| 17.35 | 17.40 | 16.66 | 16.77 | -3.84% | |
| 17.10 | 18.40 | 16.93 | 17.44 | +1.87% | |
| 17.88 | 18.08 | 16.96 | 17.12 | -4.30% | |
| 17.55 | 18.20 | 17.10 | 17.89 | +1.25% | |
| 18.78 | 19.29 | 17.32 | 17.67 | -0.62% | |
| 16.82 | 17.81 | 16.59 | 17.78 | +6.15% | |
| 17.27 | 17.34 | 16.62 | 16.75 | -1.99% | |
| 17.20 | 17.23 | 16.85 | 17.09 | 0.00% | |
| 17.00 | 17.71 | 16.84 | 17.09 | -0.47% | |
| 17.81 | 17.85 | 17.11 | 17.17 | -3.32% | |
| 18.69 | 18.77 | 17.21 | 17.76 | -3.90% | |
| 18.63 | 18.94 | 18.06 | 18.48 | -1.86% | |
| 18.86 | 19.12 | 18.51 | 18.83 | -2.44% | |
| 19.66 | 19.85 | 19.14 | 19.30 | -2.18% | |
| 18.97 | 19.95 | 18.68 | 19.73 | +4.39% | |
| 18.78 | 18.91 | 18.38 | 18.90 | +0.69% | |
| 18.89 | 19.10 | 18.27 | 18.77 | -0.64% | |
| 19.11 | 19.24 | 18.84 | 18.89 | -1.92% | |
| 19.32 | 19.49 | 18.75 | 19.26 | +0.47% | |
| 18.35 | 19.71 | 18.21 | 19.17 | +3.51% | |
| 19.33 | 19.49 | 18.21 | 18.52 | -4.73% | |
| 19.67 | 19.89 | 19.44 | 19.44 | -1.67% | |
| 19.32 | 19.97 | 19.14 | 19.77 | +2.38% | |
| 19.26 | 19.33 | 18.71 | 19.31 | -0.62% | |
| 20.12 | 20.19 | 19.20 | 19.43 | -3.38% | |
| 19.69 | 20.23 | 19.56 | 20.11 | +1.82% | |
| 19.35 | 19.83 | 19.19 | 19.75 | +1.33% | |
| 19.17 | 19.74 | 19.10 | 19.49 | +1.40% | |
| 19.04 | 19.27 | 18.86 | 19.22 | -0.16% | |
| 19.48 | 19.48 | 18.99 | 19.25 | -2.04% | |
| 19.71 | 20.08 | 19.30 | 19.65 | +0.77% | |
| 19.82 | 20.55 | 19.35 | 19.50 | -2.26% | |
| 19.68 | 20.10 | 19.43 | 19.95 | +3.96% | |
| 19.49 | 19.94 | 19.19 | 19.19 | -2.09% | |
| 19.12 | 19.76 | 19.09 | 19.60 | +3.43% | |
| 19.39 | 19.42 | 18.85 | 18.95 | -1.81% | |
| 19.17 | 19.46 | 19.07 | 19.30 | +1.47% | |
| 19.20 | 19.49 | 18.99 | 19.02 | -0.83% | |
| 19.58 | 19.70 | 18.99 | 19.18 | 0.00% | |
| 18.20 | 19.58 | 18.20 | 19.18 | +5.04% | |
| 18.57 | 18.61 | 18.22 | 18.26 | -0.65% | |
| 18.73 | 18.88 | 18.32 | 18.38 | -1.45% | |
| 18.69 | 18.83 | 18.46 | 18.65 | -0.11% | |
| 18.86 | 19.19 | 18.43 | 18.67 | 0.00% | |
| 18.76 | 18.82 | 18.49 | 18.67 | +1.14% | |
| 18.09 | 18.72 | 17.76 | 18.46 | +0.11% | |
| 18.04 | 18.47 | 17.93 | 18.44 | +3.02% | |
| 18.03 | 18.28 | 17.87 | 17.90 | -1.27% | |
| 17.60 | 18.16 | 17.36 | 18.13 | +3.48% | |
| 17.50 | 17.85 | 17.34 | 17.52 | +0.11% | |
| 17.21 | 17.65 | 17.07 | 17.50 | +2.40% | |
| 17.50 | 18.00 | 16.99 | 17.09 | -0.81% | |
| 17.31 | 17.59 | 17.09 | 17.23 | -0.06% | |
| 16.89 | 17.44 | 16.81 | 17.24 | +2.38% | |
| 17.19 | 17.28 | 16.70 | 16.84 | -2.32% | |
| 17.11 | 17.40 | 16.75 | 17.24 | -0.63% | |
| 17.28 | 17.39 | 17.07 | 17.35 | -0.06% | |
| 17.61 | 17.72 | 17.32 | 17.36 | -0.63% | |
| 17.36 | 17.54 | 17.18 | 17.47 | +0.34% | |
| 17.49 | 17.70 | 17.36 | 17.41 | +0.99% | |
| 16.25 | 17.26 | 16.10 | 17.24 | +4.17% | |
| 16.66 | 16.83 | 16.30 | 16.55 | -0.42% | |
| 16.83 | 16.92 | 16.35 | 16.62 | -0.95% | |
| 16.57 | 16.86 | 16.41 | 16.78 | -0.89% | |
| 17.08 | 17.46 | 16.80 | 16.93 | -0.18% | |
| 16.98 | 17.21 | 16.78 | 16.96 | 0.00% | |
| 17.68 | 17.94 | 16.68 | 16.96 | -6.66% | |
| 18.43 | 18.84 | 17.83 | 18.17 | -2.83% | |
| 19.05 | 19.22 | 18.51 | 18.70 | -2.76% | |
| 19.55 | 19.56 | 18.93 | 19.23 | +0.10% | |
| 19.38 | 19.53 | 19.06 | 19.21 | +0.89% | |
| 18.74 | 19.27 | 18.64 | 19.04 | +2.09% | |
| 18.78 | 18.98 | 18.25 | 18.65 | -0.64% | |
| 18.58 | 19.11 | 18.21 | 18.77 | -0.27% | |
| 17.61 | 19.54 | 17.61 | 18.82 | +8.79% | |
| 20.24 | 20.45 | 17.13 | 17.30 | -14.74% | |
| 20.49 | 20.82 | 20.17 | 20.29 | -0.78% | |
| 19.78 | 20.77 | 19.60 | 20.45 | +3.18% | |
| 18.72 | 20.08 | 18.62 | 19.82 | +4.87% | |
| 19.03 | 19.53 | 18.78 | 18.90 | +2.94% | |
| 18.79 | 19.05 | 18.09 | 18.36 | -2.50% | |
| 18.25 | 19.07 | 18.25 | 18.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSI chart for longer ranges.