Rush Street Interactive Inc (RSI)

RSI
🏛️ Vereinigte Staaten →
22.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.68 17.03 16.46 16.50 0.7M
2021-12-30 16.34 17.09 16.22 16.78 0.7M
2021-12-29 16.48 16.71 16.17 16.50 0.3M
2021-12-28 16.80 16.91 16.37 16.55 0.4M
2021-12-27 17.00 17.14 16.45 16.85 0.3M
2021-12-23 16.95 17.08 16.23 17.00 0.5M
2021-12-22 16.60 17.14 16.41 16.70 0.7M
2021-12-21 16.06 16.98 16.06 16.74 1.0M
2021-12-20 15.59 16.00 15.26 15.81 1.0M
2021-12-17 15.32 16.26 14.97 16.00 1.1M
2021-12-16 16.21 16.29 15.16 15.36 1.3M
2021-12-15 15.79 16.11 14.92 15.98 1.6M
2021-12-14 16.03 16.48 15.82 15.86 0.7M
2021-12-13 16.68 16.98 15.87 16.36 0.9M
2021-12-10 17.65 17.84 16.73 16.84 0.9M
2021-12-09 18.04 18.43 17.45 17.47 0.9M
2021-12-08 17.94 18.90 17.65 18.45 1.7M
2021-12-07 17.48 18.11 17.39 17.73 1.3M
2021-12-06 15.84 17.03 15.30 16.92 1.6M
2021-12-03 16.50 16.52 15.51 15.99 1.5M
2021-12-02 16.29 16.74 15.40 16.67 1.2M
2021-12-01 18.05 18.15 15.74 16.11 1.8M
2021-11-30 18.16 18.46 17.59 17.84 1.6M
2021-11-29 18.28 18.71 17.50 18.50 1.0M
2021-11-26 18.30 18.44 17.48 18.00 1.5M
2021-11-24 18.64 19.12 18.13 18.93 1.9M
2021-11-23 20.38 20.84 18.50 18.85 1.8M
2021-11-22 20.89 21.37 19.82 20.61 1.4M
2021-11-19 21.01 21.70 20.77 21.07 1.3M
2021-11-18 21.27 21.53 20.61 21.15 1.1M
2021-11-17 20.69 21.68 20.69 21.27 1.3M
2021-11-16 20.10 21.01 20.00 20.99 1.5M
2021-11-15 19.94 20.51 19.69 20.37 0.9M
2021-11-12 19.83 20.59 19.67 19.80 0.8M
2021-11-11 19.40 20.23 18.82 20.04 1.1M
2021-11-10 19.33 19.76 18.43 18.67 1.8M
2021-11-09 20.18 20.18 19.31 19.75 1.1M
2021-11-08 20.10 20.47 19.74 19.79 1.0M
2021-11-05 19.76 20.30 19.29 19.77 2.3M
2021-11-04 21.28 21.33 19.14 19.83 1.8M
2021-11-03 20.87 21.45 20.77 21.20 0.9M
2021-11-02 20.81 21.01 20.29 20.75 0.8M
2021-11-01 20.18 21.27 20.11 20.93 0.8M
2021-10-29 20.20 20.54 19.97 20.13 0.7M
2021-10-27 20.45 20.95 20.02 20.04 0.5M
2021-10-26 21.11 21.83 20.42 20.66 2.1M
2021-10-25 20.77 21.20 20.25 20.89 0.4M
2021-10-22 20.92 21.21 20.38 20.80 0.8M
2021-10-21 21.00 21.56 20.68 21.18 0.9M
2021-10-20 20.08 21.21 19.76 21.20 1.4M
2021-10-19 20.00 20.24 19.44 20.07 1.2M
2021-10-18 19.30 19.98 19.03 19.94 1.4M
2021-10-15 20.19 20.19 19.30 19.43 1.3M
2021-10-14 19.81 20.61 19.70 19.88 0.9M
2021-10-13 19.93 19.99 19.13 19.58 1.3M
2021-10-12 20.75 21.38 19.67 19.89 1.9M
2021-10-11 20.75 20.76 20.01 20.32 1.3M
2021-10-08 20.38 21.20 20.37 20.90 1.2M
2021-10-07 20.99 21.03 20.20 20.69 1.7M
2021-10-06 19.56 20.37 19.40 20.04 1.3M
2021-10-05 19.19 20.60 18.84 20.17 3.0M
2021-10-04 19.11 19.26 18.48 18.72 1.2M
2021-10-01 19.20 19.55 18.93 19.03 1.0M
2021-09-30 18.87 19.46 18.38 19.21 1.1M
2021-09-29 19.50 19.60 18.64 18.77 1.4M
2021-09-28 19.37 19.83 18.81 19.46 1.3M
2021-09-27 19.76 20.09 18.93 19.40 1.5M
2021-09-24 19.58 20.45 19.39 19.65 1.9M
2021-09-23 19.67 20.33 19.40 19.70 1.8M
2021-09-22 19.32 19.80 19.07 19.22 1.9M
2021-09-21 18.59 19.97 18.59 19.28 3.9M
2021-09-20 18.29 19.47 18.19 18.56 2.9M
2021-09-17 18.52 19.32 17.79 19.23 4.9M
2021-09-16 17.33 19.38 17.31 18.90 10.4M
2021-09-15 15.53 17.18 15.12 16.79 6.0M
2021-09-14 16.05 16.25 15.62 15.82 1.2M
2021-09-13 16.28 16.54 15.24 16.25 3.2M
2021-09-10 15.92 16.13 15.61 16.06 1.1M
2021-09-09 15.63 16.09 15.37 15.77 1.5M
2021-09-08 16.40 16.85 15.53 15.66 1.6M
2021-09-07 15.51 16.63 15.44 16.54 2.2M
2021-09-03 15.12 16.30 14.81 15.49 2.6M
2021-09-02 14.75 15.18 14.59 14.96 0.7M
2021-09-01 14.98 15.00 14.57 14.71 0.9M
2021-08-31 14.70 14.98 14.19 14.88 1.0M
2021-08-30 15.05 15.32 14.52 14.56 1.2M
2021-08-27 14.50 15.15 14.44 14.98 1.2M
2021-08-26 14.98 15.10 14.24 14.55 1.4M
2021-08-25 14.04 14.72 13.81 14.65 1.5M
2021-08-24 13.25 14.14 13.18 13.91 1.5M
2021-08-23 12.21 13.23 12.15 13.22 1.2M
2021-08-20 11.71 12.07 11.68 12.07 1.0M
2021-08-19 12.25 12.36 11.56 11.68 2.2M
2021-08-18 12.53 13.12 12.29 12.53 1.3M
2021-08-17 13.04 13.27 12.47 12.65 1.2M
2021-08-16 13.82 14.04 13.22 13.31 1.4M
2021-08-13 13.96 14.78 13.71 13.82 2.1M
2021-08-12 13.32 14.17 12.90 14.04 3.3M
2021-08-11 12.87 13.38 12.49 13.32 1.5M
2021-08-10 12.91 13.58 12.71 12.83 2.4M
2021-08-09 12.68 12.87 12.05 12.67 4.0M
2021-08-06 11.00 11.17 10.70 11.08 0.7M
2021-08-05 9.90 11.20 9.84 10.94 2.3M
2021-08-04 9.70 10.02 9.68 9.81 0.6M
2021-08-03 10.14 10.14 9.55 9.75 1.1M
2021-08-02 10.05 10.28 9.97 10.04 0.8M
2021-07-30 9.66 9.96 9.60 9.85 0.7M
2021-07-29 10.13 10.27 9.77 9.77 0.8M
2021-07-28 9.89 10.26 9.88 10.08 1.0M
2021-07-27 10.00 10.06 9.49 9.88 0.8M
2021-07-26 9.68 10.02 9.57 10.00 1.2M
2021-07-23 9.92 9.99 9.47 9.70 1.6M
2021-07-22 10.46 10.60 9.85 9.90 0.9M
2021-07-21 10.09 10.57 10.09 10.41 1.4M
2021-07-20 10.02 10.12 9.77 9.96 1.5M
2021-07-19 9.90 10.19 9.75 10.00 1.5M
2021-07-16 10.54 10.72 10.09 10.14 1.2M
2021-07-15 10.55 10.78 10.25 10.38 2.0M
2021-07-14 11.32 11.32 10.55 10.76 1.6M
2021-07-13 11.83 11.83 11.20 11.26 1.0M
2021-07-12 11.81 11.87 11.59 11.87 0.5M
2021-07-09 11.72 11.95 11.46 11.86 0.6M
2021-07-08 10.81 11.72 10.70 11.63 1.2M
2021-07-07 11.80 11.86 11.03 11.15 1.4M
2021-07-06 12.16 12.19 11.75 11.81 1.3M
2021-07-02 12.21 12.30 11.99 12.16 0.6M
2021-07-01 12.38 12.45 12.00 12.16 1.3M
2021-06-30 12.80 12.98 12.26 12.26 1.3M
2021-06-29 13.35 13.40 12.85 12.86 1.0M
2021-06-28 12.95 13.32 12.45 13.31 1.3M
2021-06-25 12.90 13.28 12.79 12.89 7.3M
2021-06-24 12.86 12.95 12.58 12.70 1.0M
2021-06-23 12.86 13.03 12.66 12.71 0.7M
2021-06-22 12.79 12.93 12.35 12.81 1.0M
2021-06-21 12.60 12.79 12.24 12.78 1.0M
2021-06-18 13.08 13.33 12.43 12.53 2.2M
2021-06-17 13.44 13.71 13.09 13.23 0.7M
2021-06-16 13.15 13.49 13.04 13.44 0.8M
2021-06-15 13.58 13.74 12.96 13.25 0.9M
2021-06-14 13.78 14.01 13.50 13.59 0.7M
2021-06-11 13.74 14.26 13.67 13.79 0.5M
2021-06-10 14.17 14.35 13.67 13.76 0.7M
2021-06-09 14.23 14.39 13.81 14.16 1.0M
2021-06-08 13.73 14.63 13.46 14.23 1.7M
2021-06-07 13.39 13.82 13.09 13.63 0.9M
2021-06-04 13.35 13.42 12.86 13.15 0.7M
2021-06-03 12.81 13.66 12.72 13.26 1.5M
2021-06-02 12.50 13.09 12.13 13.04 2.0M
2021-06-01 12.40 12.80 12.27 12.45 0.8M
2021-05-28 12.53 13.10 12.18 12.41 1.4M
2021-05-27 12.43 12.59 11.95 12.57 2.5M
2021-05-26 12.53 12.82 12.24 12.38 2.0M
2021-05-25 12.76 13.34 12.61 12.61 0.8M
2021-05-24 12.26 13.18 12.20 12.69 1.1M
2021-05-21 12.66 12.76 12.37 12.42 0.4M
2021-05-20 12.01 13.02 12.00 12.58 1.1M
2021-05-19 12.13 12.27 11.71 12.14 1.1M
2021-05-18 12.00 12.89 11.95 12.63 0.9M
2021-05-17 11.89 12.51 11.78 12.02 1.0M
2021-05-14 12.29 12.42 11.35 12.01 3.4M
2021-05-13 12.24 12.63 11.97 12.37 1.2M
2021-05-12 12.27 12.93 12.05 12.21 1.3M
2021-05-11 11.56 12.62 11.38 12.51 2.4M
2021-05-10 12.70 13.00 12.27 12.40 1.6M
2021-05-07 12.71 13.07 12.60 13.04 1.2M
2021-05-06 13.01 13.14 12.44 12.71 1.2M
2021-05-05 12.75 13.36 12.67 13.12 1.2M
2021-05-04 12.75 12.94 12.10 12.67 1.2M
2021-05-03 13.62 13.73 12.71 12.85 2.2M
2021-04-30 13.61 13.89 13.36 13.39 0.9M
2021-04-29 14.71 14.75 13.56 13.87 1.1M
2021-04-28 14.17 14.60 14.13 14.58 0.8M
2021-04-27 14.37 14.68 13.86 14.37 1.6M
2021-04-26 13.83 14.35 13.82 14.09 1.4M
2021-04-23 12.77 13.91 12.65 13.75 2.3M
2021-04-22 13.46 13.68 12.50 12.77 3.6M
2021-04-21 12.71 13.27 12.44 13.12 3.6M
2021-04-20 13.51 13.60 12.54 12.67 3.4M
2021-04-19 14.41 14.56 13.58 13.65 1.5M
2021-04-16 15.04 15.50 13.97 14.62 3.4M
2021-04-15 15.09 15.25 14.10 14.31 1.7M
2021-04-14 14.61 15.49 14.52 15.01 0.7M
2021-04-13 14.77 14.97 14.54 14.77 0.6M
2021-04-12 15.12 15.19 14.32 14.80 1.5M
2021-04-09 15.53 15.63 15.14 15.40 0.6M
2021-04-08 15.70 15.85 15.21 15.70 0.9M
2021-04-07 16.56 16.71 15.42 15.53 0.9M
2021-04-06 16.75 16.92 16.07 16.30 1.3M
2021-04-05 16.74 17.08 16.33 16.87 1.2M
2021-04-01 16.28 16.87 16.01 16.54 1.0M
2021-03-31 15.40 16.63 15.39 16.34 1.3M
2021-03-30 15.00 15.74 14.52 15.28 3.2M
2021-03-29 16.05 16.27 14.95 15.00 1.7M
2021-03-26 16.03 16.68 15.21 15.85 1.2M
2021-03-25 16.33 16.57 15.29 15.96 2.0M
2021-03-24 17.86 17.86 16.50 16.70 1.9M
2021-03-23 18.37 18.50 16.80 17.57 2.4M
2021-03-22 19.30 20.04 18.21 18.37 2.4M
2021-03-19 19.00 19.11 17.90 18.64 4.1M
2021-03-18 19.52 20.09 18.49 19.02 1.7M
2021-03-17 20.53 21.20 18.71 20.06 3.4M
2021-03-16 20.51 21.48 19.79 20.70 1.9M
2021-03-15 19.52 20.75 18.76 20.13 2.2M
2021-03-12 17.95 19.57 17.51 19.04 1.8M
2021-03-11 19.16 19.50 18.20 18.71 5.2M
2021-03-10 16.12 16.75 15.85 16.55 1.9M
2021-03-09 16.04 16.38 15.62 15.86 1.2M
2021-03-08 15.75 16.33 14.86 15.28 0.9M
2021-03-05 16.20 16.29 14.22 15.90 1.4M
2021-03-04 16.51 17.34 15.49 16.16 2.1M
2021-03-03 16.74 17.43 16.11 16.60 1.2M
2021-03-02 17.81 17.90 16.52 16.56 0.8M
2021-03-01 16.33 17.43 15.93 17.33 1.1M
2021-02-26 16.25 16.50 15.38 15.53 1.3M
2021-02-25 17.30 17.95 15.70 16.12 1.2M
2021-02-24 16.50 16.85 15.80 16.53 1.3M
2021-02-23 17.26 17.45 16.15 16.29 2.6M
2021-02-22 19.98 20.04 17.77 17.93 1.5M
2021-02-19 19.09 20.28 18.65 19.75 1.0M
2021-02-18 18.78 19.44 18.74 18.94 0.5M
2021-02-17 19.00 19.13 18.02 19.07 1.0M
2021-02-16 19.84 20.00 18.90 19.13 0.8M
2021-02-12 20.15 20.15 19.47 19.72 0.5M
2021-02-11 20.20 20.37 19.37 19.85 0.8M
2021-02-10 21.09 21.42 20.24 20.27 0.7M
2021-02-09 21.88 22.37 20.63 20.95 1.5M
2021-02-08 21.50 22.00 20.85 21.88 1.2M
2021-02-05 22.10 22.20 20.85 21.31 1.5M
2021-02-04 20.70 20.83 19.58 20.61 0.8M
2021-02-03 20.89 21.64 20.32 20.33 0.8M
2021-02-02 20.24 21.31 19.93 20.97 1.3M
2021-02-01 18.48 20.67 18.37 19.59 2.0M
2021-01-29 19.92 19.98 18.02 18.17 1.4M
2021-01-28 19.88 20.28 18.52 19.40 1.7M
2021-01-27 20.08 20.78 19.00 19.82 2.6M
2021-01-26 21.80 21.93 20.69 21.00 2.3M
2021-01-25 23.97 24.05 21.43 21.85 2.3M
2021-01-22 25.32 25.32 22.90 23.89 1.2M
2021-01-21 25.24 26.10 23.16 24.32 1.5M
2021-01-20 23.64 26.55 23.20 25.17 1.9M
2021-01-19 24.45 24.60 22.80 23.51 2.1M
2021-01-15 22.99 24.41 22.17 24.24 1.2M
2021-01-14 22.73 23.99 22.55 23.36 1.4M
2021-01-13 21.27 22.88 21.00 22.50 1.1M
2021-01-12 20.48 21.82 20.30 21.34 0.7M
2021-01-11 20.52 21.41 20.31 20.64 0.8M
2021-01-08 20.45 21.65 19.64 20.95 1.1M
2021-01-07 21.43 22.46 20.39 20.51 0.8M
2021-01-06 22.00 22.33 20.70 21.21 1.8M
2021-01-05 21.03 21.18 19.77 20.29 1.6M
2021-01-04 21.20 21.42 19.30 20.52 2.2M