名前 | Rush Street Interactive Inc. Class A Common Stock |
ティッカー | RSI |
国 | nan |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.0 | 18.9 | 19.84 | 19.13 | 842500.0 | 19.13 |
2021-02-12 | 20.15 | 19.47 | 20.15 | 19.72 | 513600.0 | 19.72 |
2021-02-11 | 20.37 | 19.37 | 20.2 | 19.85 | 751600.0 | 19.85 |
2021-02-10 | 21.42 | 20.24 | 21.09 | 20.27 | 669900.0 | 20.27 |
2021-02-09 | 22.37 | 20.63 | 21.88 | 20.95 | 1461800.0 | 20.95 |
2021-02-08 | 22.0 | 20.85 | 21.5 | 21.88 | 1234400.0 | 21.88 |
2021-02-05 | 22.2 | 20.85 | 22.1 | 21.31 | 1526600.0 | 21.31 |
2021-02-04 | 20.83 | 19.58 | 20.7 | 20.61 | 825300.0 | 20.61 |
2021-02-03 | 21.64 | 20.32 | 20.89 | 20.33 | 792600.0 | 20.33 |
2021-02-02 | 21.31 | 19.93 | 20.24 | 20.97 | 1314100.0 | 20.97 |
2021-02-01 | 20.67 | 18.37 | 18.48 | 19.59 | 2022900.0 | 19.59 |
2021-01-29 | 19.98 | 18.02 | 19.92 | 18.17 | 1413100.0 | 18.17 |
2021-01-28 | 20.28 | 18.52 | 19.88 | 19.4 | 1746800.0 | 19.4 |
2021-01-27 | 20.78 | 19.0 | 20.08 | 19.82 | 2558100.0 | 19.82 |
2021-01-26 | 21.93 | 20.69 | 21.8 | 21.0 | 2312400.0 | 21.0 |
2021-01-25 | 24.05 | 21.42 | 23.97 | 21.85 | 2303500.0 | 21.85 |
2021-01-22 | 25.32 | 22.9 | 25.32 | 23.89 | 1241700.0 | 23.89 |
2021-01-21 | 26.1 | 23.16 | 25.24 | 24.32 | 1512100.0 | 24.32 |
2021-01-20 | 26.55 | 23.19 | 23.64 | 25.17 | 1913100.0 | 25.17 |
2021-01-19 | 24.59 | 22.8 | 24.45 | 23.51 | 2052600.0 | 23.51 |
2021-01-15 | 24.41 | 22.17 | 22.99 | 24.24 | 1202100.0 | 24.24 |
2021-01-14 | 23.99 | 22.55 | 22.73 | 23.36 | 1351500.0 | 23.36 |
2021-01-13 | 22.88 | 21.0 | 21.27 | 22.5 | 1075200.0 | 22.5 |
2021-01-12 | 21.82 | 20.3 | 20.48 | 21.34 | 747900.0 | 21.34 |
2021-01-11 | 21.41 | 20.32 | 20.52 | 20.64 | 831700.0 | 20.64 |
2021-01-08 | 21.65 | 19.64 | 20.45 | 20.95 | 1118600.0 | 20.95 |
2021-01-07 | 22.46 | 20.39 | 21.43 | 20.51 | 763600.0 | 20.51 |
2021-01-06 | 22.33 | 20.7 | 22.0 | 21.21 | 1814400.0 | 21.21 |
2021-01-05 | 21.18 | 19.76 | 21.03 | 20.29 | 1560700.0 | 20.29 |
2021-01-04 | 21.42 | 19.3 | 21.2 | 20.52 | 2229100.0 | 20.52 |
2020-12-31 | 22.15 | 20.83 | 21.13 | 21.65 | 989000.0 | 21.65 |
2020-12-30 | 23.69 | 20.2 | 23.01 | 21.51 | 2168100.0 | 21.51 |
2020-08-17 | 10.85 | 10.64 | 10.84 | 10.65 | 373200.0 | 10.65 |
2020-08-14 | 11.0 | 10.62 | 11.0 | 10.62 | 630300.0 | 10.62 |
2020-08-13 | 11.0 | 10.51 | 10.79 | 10.8 | 1764500.0 | 10.8 |
2020-08-12 | 10.96 | 10.49 | 10.49 | 10.67 | 188200.0 | 10.67 |
2020-08-11 | 10.65 | 10.5 | 10.5 | 10.57 | 73100.0 | 10.57 |
2020-08-10 | 10.57 | 10.33 | 10.5 | 10.5 | 276200.0 | 10.5 |
2020-08-07 | 10.64 | 10.01 | 10.26 | 10.16 | 336800.0 | 10.16 |
2020-08-06 | 10.66 | 10.34 | 10.58 | 10.46 | 129200.0 | 10.46 |
2020-08-05 | 10.57 | 10.4 | 10.5 | 10.53 | 85900.0 | 10.53 |
2020-08-04 | 10.57 | 10.42 | 10.55 | 10.48 | 873600.0 | 10.48 |
2020-08-03 | 11.14 | 10.45 | 11.14 | 10.46 | 457200.0 | 10.46 |
2020-07-31 | 11.0 | 10.43 | 10.85 | 10.59 | 266100.0 | 10.59 |
2020-07-30 | 11.38 | 10.75 | 11.3 | 10.75 | 1132200.0 | 10.75 |
2020-07-29 | 11.89 | 11.3 | 11.66 | 11.46 | 2187400.0 | 11.46 |
2020-07-28 | 12.1 | 11.66 | 11.9 | 11.75 | 2196000.0 | 11.75 |
2020-07-27 | 12.49 | 11.51 | 12.35 | 11.85 | 5729300.0 | 11.85 |
2020-07-24 | 11.4 | 11.13 | 11.21 | 11.3 | 978600.0 | 11.3 |
2020-07-23 | 11.0 | 10.81 | 10.85 | 10.85 | 13500.0 | 10.85 |
2020-07-22 | 11.15 | 10.8 | 10.99 | 10.87 | 33400.0 | 10.87 |
2020-07-21 | 10.73 | 10.62 | 10.62 | 10.7 | 108300.0 | 10.7 |
2020-07-20 | 10.7 | 10.6 | 10.62 | 10.63 | 135200.0 | 10.63 |
2020-07-17 | 10.62 | 10.59 | 10.62 | 10.61 | 700.0 | 10.61 |
2020-07-16 | 10.62 | 10.53 | 10.53 | 10.62 | 36200.0 | 10.62 |
2020-07-15 | 10.66 | 10.4 | 10.66 | 10.53 | 14100.0 | 10.53 |
2020-07-14 | 10.51 | 10.39 | 10.51 | 10.51 | 61200.0 | 10.51 |
2020-07-13 | 10.53 | 10.35 | 10.45 | 10.41 | 30600.0 | 10.41 |
2020-07-10 | 10.4 | 10.22 | 10.22 | 10.39 | 253400.0 | 10.39 |
2020-07-09 | 10.16 | 10.1 | 10.16 | 10.1 | 900.0 | 10.1 |
2020-07-08 | 10.22 | 10.2 | 10.22 | 10.22 | 27300.0 | 10.22 |
2020-07-07 | 10.17 | 10.05 | 10.16 | 10.11 | 23700.0 | 10.11 |
2020-07-06 | 10.21 | 10.14 | 10.21 | 10.19 | 3300.0 | 10.19 |
2020-07-02 | 10.2 | 10.16 | 10.16 | 10.2 | 20700.0 | 10.2 |
2020-07-01 | 10.19 | 10.01 | 10.19 | 10.16 | 37500.0 | 10.16 |