U.S. markets open in 6 hours 38 minutes
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,027.00 0.00 (0.00%) F Nasdaq
18,199.00 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,071.70 -5.00 (-0.24%) Petróleo
77.86 -0.52 (-0.66%) Oro
2,324.00 -0.20 (-0.01%)
Rush Street Interactive, Inc. (RSI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 8.30 | 8.50 | 8.19 | 8.38 | 8.38 | 1,492,300 |
| 06 may 2024 | 7.95 | 8.35 | 7.91 | 8.32 | 8.32 | 2,802,300 |
| 03 may 2024 | 7.82 | 7.93 | 7.51 | 7.86 | 7.86 | 4,314,500 |
| 02 may 2024 | 7.86 | 8.38 | 7.07 | 7.55 | 7.55 | 5,588,100 |
| 01 may 2024 | 6.35 | 6.65 | 6.18 | 6.42 | 6.42 | 2,089,100 |
| 30 abr 2024 | 6.21 | 6.41 | 6.14 | 6.39 | 6.39 | 1,215,500 |
| 29 abr 2024 | 6.08 | 6.30 | 6.06 | 6.27 | 6.27 | 1,146,800 |
| 26 abr 2024 | 5.98 | 6.07 | 5.87 | 6.06 | 6.06 | 724,100 |
| 25 abr 2024 | 5.80 | 5.97 | 5.71 | 5.95 | 5.95 | 792,200 |
| 24 abr 2024 | 6.09 | 6.21 | 5.92 | 5.93 | 5.93 | 1,097,000 |
| 23 abr 2024 | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | 679,300 |
| 22 abr 2024 | 6.04 | 6.12 | 5.88 | 6.11 | 6.11 | 1,242,200 |
| 19 abr 2024 | 6.42 | 6.47 | 5.91 | 5.98 | 5.98 | 1,270,800 |
| 18 abr 2024 | 6.33 | 6.43 | 6.15 | 6.15 | 6.15 | 854,700 |
| 17 abr 2024 | 6.53 | 6.58 | 6.29 | 6.33 | 6.33 | 892,600 |
| 16 abr 2024 | 6.49 | 6.55 | 6.39 | 6.48 | 6.48 | 586,200 |
| 15 abr 2024 | 6.74 | 6.76 | 6.46 | 6.54 | 6.54 | 966,600 |
| 12 abr 2024 | 6.78 | 6.89 | 6.55 | 6.69 | 6.69 | 724,500 |
| 11 abr 2024 | 6.82 | 6.89 | 6.71 | 6.86 | 6.86 | 553,300 |
| 10 abr 2024 | 7.01 | 7.12 | 6.70 | 6.79 | 6.79 | 1,198,800 |
| 09 abr 2024 | 7.08 | 7.19 | 7.01 | 7.19 | 7.19 | 706,900 |
| 08 abr 2024 | 7.07 | 7.14 | 6.90 | 7.08 | 7.08 | 1,854,400 |
| 05 abr 2024 | 6.80 | 7.07 | 6.80 | 7.03 | 7.03 | 2,261,800 |
| 04 abr 2024 | 7.00 | 7.10 | 6.73 | 6.83 | 6.83 | 1,471,900 |
| 03 abr 2024 | 6.67 | 6.95 | 6.66 | 6.85 | 6.85 | 1,019,500 |
| 02 abr 2024 | 6.67 | 6.82 | 6.52 | 6.73 | 6.73 | 1,018,200 |
| 01 abr 2024 | 6.48 | 6.86 | 6.48 | 6.80 | 6.80 | 2,011,000 |
| 28 mar 2024 | 6.46 | 6.56 | 6.36 | 6.51 | 6.51 | 912,500 |
| 27 mar 2024 | 6.50 | 6.59 | 6.23 | 6.46 | 6.46 | 1,355,900 |
| 26 mar 2024 | 6.54 | 6.60 | 6.33 | 6.45 | 6.45 | 1,221,100 |
| 25 mar 2024 | 6.58 | 6.60 | 6.32 | 6.41 | 6.41 | 1,379,300 |
| 22 mar 2024 | 6.43 | 6.78 | 6.43 | 6.56 | 6.56 | 4,439,800 |
| 21 mar 2024 | 6.22 | 7.00 | 6.00 | 6.39 | 6.39 | 3,697,900 |
| 20 mar 2024 | 5.81 | 6.12 | 5.80 | 6.12 | 6.12 | 1,923,700 |
| 19 mar 2024 | 5.87 | 5.94 | 5.76 | 5.84 | 5.84 | 1,045,200 |
| 18 mar 2024 | 5.89 | 5.92 | 5.70 | 5.90 | 5.90 | 768,500 |
| 15 mar 2024 | 5.74 | 5.97 | 5.72 | 5.79 | 5.79 | 905,400 |
| 14 mar 2024 | 5.94 | 5.95 | 5.76 | 5.81 | 5.81 | 786,000 |
| 13 mar 2024 | 5.93 | 6.09 | 5.84 | 5.93 | 5.93 | 957,100 |
| 12 mar 2024 | 5.85 | 6.10 | 5.74 | 5.90 | 5.90 | 1,236,700 |
| 11 mar 2024 | 5.87 | 5.99 | 5.71 | 5.79 | 5.79 | 1,413,100 |
| 08 mar 2024 | 6.00 | 6.22 | 5.67 | 5.82 | 5.82 | 3,065,700 |
| 07 mar 2024 | 7.16 | 7.31 | 5.97 | 6.26 | 6.26 | 8,025,300 |
| 06 mar 2024 | 5.38 | 5.47 | 5.22 | 5.39 | 5.39 | 1,438,600 |
| 05 mar 2024 | 5.58 | 5.60 | 5.26 | 5.28 | 5.28 | 970,300 |
| 04 mar 2024 | 5.70 | 5.78 | 5.46 | 5.66 | 5.66 | 1,433,800 |
| 01 mar 2024 | 5.92 | 5.92 | 5.68 | 5.84 | 5.84 | 507,000 |
| 29 feb 2024 | 5.68 | 5.92 | 5.68 | 5.85 | 5.85 | 597,700 |
| 28 feb 2024 | 5.46 | 5.68 | 5.45 | 5.57 | 5.57 | 360,600 |
| 27 feb 2024 | 5.57 | 5.64 | 5.50 | 5.52 | 5.52 | 425,100 |
| 26 feb 2024 | 5.44 | 5.56 | 5.39 | 5.51 | 5.51 | 561,800 |
| 23 feb 2024 | 5.55 | 5.57 | 5.41 | 5.46 | 5.46 | 552,400 |
| 22 feb 2024 | 5.58 | 5.58 | 5.31 | 5.50 | 5.50 | 732,500 |
| 21 feb 2024 | 5.55 | 5.63 | 5.48 | 5.50 | 5.50 | 410,700 |
| 20 feb 2024 | 5.84 | 5.88 | 5.55 | 5.60 | 5.60 | 1,049,100 |
| 16 feb 2024 | 5.73 | 5.95 | 5.66 | 5.94 | 5.94 | 784,100 |
| 15 feb 2024 | 5.84 | 5.96 | 5.66 | 5.87 | 5.87 | 825,600 |
| 14 feb 2024 | 5.70 | 5.86 | 5.66 | 5.78 | 5.78 | 458,700 |
| 13 feb 2024 | 5.61 | 5.86 | 5.46 | 5.63 | 5.63 | 977,300 |
| 12 feb 2024 | 5.89 | 6.01 | 5.79 | 5.88 | 5.88 | 926,500 |
| 09 feb 2024 | 5.88 | 5.99 | 5.83 | 5.92 | 5.92 | 580,900 |
| 08 feb 2024 | 5.67 | 5.92 | 5.66 | 5.90 | 5.90 | 1,039,000 |
| 07 feb 2024 | 5.51 | 5.61 | 5.34 | 5.55 | 5.55 | 845,400 |
| 06 feb 2024 | 5.41 | 5.64 | 5.38 | 5.53 | 5.53 | 837,200 |
| 05 feb 2024 | 5.39 | 5.46 | 5.30 | 5.40 | 5.40 | 808,600 |
| 02 feb 2024 | 5.22 | 5.52 | 5.17 | 5.46 | 5.46 | 720,100 |
| 01 feb 2024 | 5.27 | 5.39 | 5.22 | 5.31 | 5.31 | 437,400 |
| 31 ene 2024 | 5.18 | 5.38 | 5.13 | 5.21 | 5.21 | 572,400 |
| 30 ene 2024 | 5.36 | 5.48 | 5.11 | 5.23 | 5.23 | 1,039,100 |
| 29 ene 2024 | 5.41 | 5.46 | 5.26 | 5.43 | 5.43 | 684,800 |
| 26 ene 2024 | 5.39 | 5.52 | 5.30 | 5.40 | 5.40 | 1,111,400 |
| 25 ene 2024 | 5.42 | 5.45 | 5.18 | 5.36 | 5.36 | 1,267,800 |
| 24 ene 2024 | 5.36 | 5.45 | 5.22 | 5.33 | 5.33 | 1,108,400 |
| 23 ene 2024 | 5.13 | 5.36 | 4.99 | 5.27 | 5.27 | 1,432,500 |
| 22 ene 2024 | 5.15 | 5.35 | 4.99 | 5.04 | 5.04 | 2,377,800 |
| 19 ene 2024 | 4.86 | 5.05 | 4.72 | 5.01 | 5.01 | 2,015,200 |
| 18 ene 2024 | 4.55 | 4.91 | 4.45 | 4.86 | 4.86 | 2,440,400 |
| 17 ene 2024 | 3.85 | 4.53 | 3.85 | 4.52 | 4.52 | 2,797,500 |
| 16 ene 2024 | 3.60 | 3.99 | 3.56 | 3.96 | 3.96 | 1,401,400 |
| 12 ene 2024 | 3.70 | 3.81 | 3.61 | 3.69 | 3.69 | 395,900 |
| 11 ene 2024 | 3.79 | 3.80 | 3.64 | 3.74 | 3.74 | 539,600 |
| 10 ene 2024 | 3.93 | 3.97 | 3.76 | 3.82 | 3.82 | 444,700 |
| 09 ene 2024 | 3.86 | 3.96 | 3.77 | 3.92 | 3.92 | 579,400 |
| 08 ene 2024 | 3.85 | 3.93 | 3.77 | 3.93 | 3.93 | 671,200 |
| 05 ene 2024 | 3.91 | 3.92 | 3.80 | 3.80 | 3.80 | 611,400 |
| 04 ene 2024 | 3.93 | 3.99 | 3.76 | 3.96 | 3.96 | 486,500 |
| 03 ene 2024 | 4.13 | 4.13 | 3.91 | 3.91 | 3.91 | 752,400 |
| 02 ene 2024 | 4.41 | 4.45 | 4.09 | 4.21 | 4.21 | 681,500 |
| 29 dic 2023 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | 574,400 |
| 28 dic 2023 | 4.69 | 4.80 | 4.49 | 4.57 | 4.57 | 815,200 |
| 27 dic 2023 | 4.45 | 4.76 | 4.34 | 4.75 | 4.75 | 722,100 |
| 26 dic 2023 | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | 394,100 |
| 22 dic 2023 | 4.40 | 4.44 | 4.12 | 4.29 | 4.29 | 3,246,100 |
| 21 dic 2023 | 4.35 | 4.43 | 4.27 | 4.42 | 4.42 | 274,400 |
| 20 dic 2023 | 4.34 | 4.54 | 4.26 | 4.29 | 4.29 | 342,200 |
| 19 dic 2023 | 4.23 | 4.37 | 4.18 | 4.35 | 4.35 | 479,200 |
| 18 dic 2023 | 4.17 | 4.25 | 4.09 | 4.13 | 4.13 | 467,400 |
| 15 dic 2023 | 4.35 | 4.39 | 4.12 | 4.19 | 4.19 | 895,100 |
| 14 dic 2023 | 4.32 | 4.50 | 4.20 | 4.28 | 4.28 | 536,200 |
| 13 dic 2023 | 4.03 | 4.24 | 3.97 | 4.23 | 4.23 | 530,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.