Rush Street Interactive, Inc. (RSI) stock
RSINYSEServices-Miscellaneous Amusement & RecreationFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/307% below fair value
$12.12−1.50 (-11.01%)
Close on Oct 30, 2026Market cap $2.81BP/E 40.4Yield –
Price history
Rush Street Interactive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.12
-11.01% on the day
52-week range
$11.88 – $34.53
-64.9% from the high
Change over 52 weeks
-28.5%
From $16.96 on Oct 30, 2025
Average volume
3.14M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.68 | $16.70 | $11.88 | $12.12 | -23.77% | 37,070,694 |
| Oct 19, 2026 | $18.38 | $18.60 | $15.58 | $15.90 | -14.15% | 15,796,146 |
| Oct 12, 2026 | $18.96 | $19.62 | $18.35 | $18.52 | -2.01% | 14,431,601 |
| Oct 5, 2026 | $20.36 | $21.72 | $18.82 | $18.90 | -5.55% | 12,290,774 |
| Sep 28, 2026 | $19.90 | $20.45 | $19.35 | $20.01 | +0.70% | 15,710,291 |
| Sep 21, 2026 | $23.01 | $23.24 | $19.10 | $19.87 | -14.72% | 31,305,644 |
| Sep 14, 2026 | $26.80 | $27.14 | $23.27 | $23.30 | -11.84% | 15,663,446 |
| Sep 8, 2026 | $26.61 | $27.54 | $25.99 | $26.43 | -0.94% | 12,505,708 |
| Aug 31, 2026 | $26.21 | $27.10 | $25.16 | $26.68 | +1.02% | 11,086,495 |
| Aug 24, 2026 | $25.87 | $27.23 | $25.60 | $26.41 | +2.36% | 7,376,586 |
| Aug 17, 2026 | $25.54 | $26.65 | $24.40 | $25.80 | +0.86% | 10,192,087 |
| Aug 10, 2026 | $24.78 | $25.72 | $24.18 | $25.58 | +2.81% | 7,854,375 |
| Aug 3, 2026 | $26.65 | $28.93 | $24.85 | $24.88 | -7.54% | 20,158,034 |
| Jul 27, 2026 | $31.93 | $32.15 | $25.59 | $26.91 | -14.38% | 17,797,482 |
| Jul 20, 2026 | $33.15 | $34.53 | $30.61 | $31.43 | -3.29% | 13,974,987 |
| Jul 13, 2026 | $33.78 | $34.51 | $31.50 | $32.50 | -2.69% | 12,392,524 |
| Jul 6, 2026 | $32.30 | $33.52 | $31.35 | $33.40 | +5.43% | 8,841,373 |
| Jun 29, 2026 | $31.51 | $31.85 | $29.28 | $31.68 | +0.38% | 11,489,594 |
| Jun 22, 2026 | $28.73 | $31.65 | $28.63 | $31.56 | +8.49% | 15,044,731 |
| Jun 15, 2026 | $30.00 | $30.96 | $27.82 | $29.09 | -1.72% | 27,966,692 |
| Jun 8, 2026 | $26.91 | $29.80 | $26.14 | $29.60 | +13.24% | 13,819,898 |
| Jun 1, 2026 | $25.21 | $26.72 | $24.66 | $26.14 | +3.16% | 7,890,107 |
| May 26, 2026 | $27.02 | $27.26 | $25.22 | $25.34 | -6.36% | 7,382,704 |
| May 18, 2026 | $27.01 | $28.29 | $27.01 | $27.06 | +1.08% | 6,673,025 |
| May 11, 2026 | $27.69 | $28.25 | $25.84 | $26.77 | -3.50% | 9,908,063 |
| May 4, 2026 | $28.39 | $29.24 | $26.17 | $27.74 | -2.08% | 17,658,202 |
| Apr 27, 2026 | $23.58 | $29.00 | $23.42 | $28.33 | +19.79% | 14,782,430 |
| Apr 20, 2026 | $22.65 | $23.91 | $22.53 | $23.65 | +3.32% | 5,387,594 |
| Apr 13, 2026 | $20.90 | $23.41 | $20.76 | $22.89 | +8.53% | 6,781,056 |
| Apr 6, 2026 | $22.62 | $23.15 | $20.82 | $21.09 | -7.01% | 5,614,974 |
| Mar 30, 2026 | $20.95 | $22.80 | $20.41 | $22.68 | +8.10% | 7,581,282 |
| Mar 23, 2026 | $20.94 | $22.53 | $20.73 | $20.98 | +1.35% | 9,338,414 |
| Mar 16, 2026 | $20.53 | $21.66 | $20.10 | $20.70 | +2.22% | 8,471,141 |
| Mar 9, 2026 | $20.50 | $21.50 | $19.94 | $20.25 | -2.97% | 6,581,568 |
| Mar 2, 2026 | $19.29 | $21.03 | $19.00 | $20.87 | +5.67% | 8,424,411 |
| Feb 23, 2026 | $18.90 | $19.93 | $18.06 | $19.75 | +6.64% | 11,211,198 |
| Feb 17, 2026 | $16.10 | $20.40 | $16.05 | $18.52 | +15.53% | 16,090,605 |
| Feb 9, 2026 | $17.67 | $17.94 | $15.51 | $16.03 | -9.28% | 12,316,143 |
| Feb 2, 2026 | $17.55 | $18.40 | $16.66 | $17.67 | 0.00% | 11,073,678 |
| Jan 26, 2026 | $17.00 | $19.29 | $16.59 | $17.67 | +2.91% | 16,153,207 |
| Jan 20, 2026 | $18.86 | $19.12 | $17.11 | $17.17 | -11.04% | 9,627,272 |
| Jan 12, 2026 | $19.11 | $19.95 | $18.27 | $19.30 | +0.21% | 6,564,986 |
| Jan 5, 2026 | $19.32 | $19.97 | $18.21 | $19.26 | -0.26% | 6,628,829 |
| Dec 29, 2025 | $19.35 | $20.23 | $18.71 | $19.31 | -0.92% | 5,297,327 |
| Dec 22, 2025 | $19.71 | $20.08 | $18.86 | $19.49 | -0.05% | 5,824,114 |
| Dec 15, 2025 | $19.39 | $20.55 | $18.85 | $19.50 | +1.04% | 7,839,524 |
| Dec 8, 2025 | $18.57 | $19.70 | $18.20 | $19.30 | +5.01% | 6,373,087 |
| Dec 1, 2025 | $18.09 | $19.19 | $17.76 | $18.38 | -0.33% | 4,952,283 |
| Nov 24, 2025 | $17.50 | $18.47 | $17.34 | $18.44 | +5.37% | 4,240,693 |
| Nov 17, 2025 | $17.19 | $18.00 | $16.70 | $17.50 | +1.51% | 5,396,205 |
| Nov 10, 2025 | $17.49 | $17.72 | $16.75 | $17.24 | 0.00% | 5,198,467 |
| Nov 3, 2025 | $17.08 | $17.46 | $16.10 | $17.24 | +1.65% | 8,355,799 |
| Oct 27, 2025 | $19.55 | $19.56 | $16.68 | $16.96 | -11.71% | 9,315,959 |
| Oct 20, 2025 | $17.61 | $19.54 | $17.61 | $19.21 | +11.04% | 8,732,341 |
| Oct 13, 2025 | $19.03 | $20.82 | $17.13 | $17.30 | -5.77% | 10,063,615 |
| Oct 6, 2025 | $19.44 | $19.45 | $17.72 | $18.36 | -4.67% | 8,116,049 |
| Sep 29, 2025 | $21.82 | $22.49 | $19.10 | $19.26 | -11.33% | 9,082,526 |
| Sep 22, 2025 | $21.97 | $22.65 | $21.00 | $21.72 | -1.36% | 6,133,496 |
| Sep 15, 2025 | $21.26 | $22.16 | $20.79 | $22.02 | +4.06% | 6,814,311 |
| Sep 8, 2025 | $21.38 | $21.65 | $20.61 | $21.16 | -0.14% | 6,433,411 |
| Sep 2, 2025 | $21.71 | $21.90 | $20.70 | $21.19 | -4.98% | 6,862,476 |
| Aug 25, 2025 | $20.88 | $22.55 | $20.65 | $22.30 | +6.34% | 7,548,489 |
| Aug 18, 2025 | $19.53 | $21.09 | $18.80 | $20.97 | +7.48% | 8,540,355 |
| Aug 11, 2025 | $18.60 | $19.65 | $18.49 | $19.51 | +5.06% | 6,380,383 |
| Aug 4, 2025 | $19.68 | $19.85 | $18.44 | $18.57 | -4.03% | 7,942,879 |
| Jul 28, 2025 | $15.25 | $20.32 | $15.18 | $19.35 | +27.14% | 21,952,044 |
| Jul 21, 2025 | $14.55 | $15.75 | $14.39 | $15.22 | +4.89% | 4,810,578 |
| Jul 14, 2025 | $14.87 | $15.11 | $14.38 | $14.51 | -2.49% | 5,544,050 |
| Jul 7, 2025 | $14.96 | $15.75 | $14.71 | $14.88 | -1.06% | 6,875,422 |
| Jun 30, 2025 | $14.74 | $15.25 | $14.45 | $15.04 | +2.24% | 5,550,549 |
| Jun 23, 2025 | $13.55 | $14.89 | $13.43 | $14.71 | +6.29% | 7,981,816 |
| Jun 16, 2025 | $13.52 | $14.28 | $13.37 | $13.84 | +4.53% | 5,316,141 |
| Jun 9, 2025 | $13.48 | $14.19 | $13.20 | $13.24 | -1.05% | 5,659,379 |
| Jun 2, 2025 | $12.58 | $13.54 | $12.31 | $13.38 | +5.44% | 5,362,711 |
| May 26, 2025 | $11.55 | $13.09 | $11.50 | $12.69 | +7.27% | 5,985,070 |
| May 19, 2025 | $12.09 | $12.77 | $11.50 | $11.83 | -3.59% | 4,743,366 |
| May 12, 2025 | $12.25 | $12.57 | $11.88 | $12.27 | +4.51% | 6,176,800 |
| May 5, 2025 | $11.50 | $12.07 | $11.34 | $11.74 | +0.77% | 6,881,158 |
| Apr 28, 2025 | $12.27 | $12.58 | $11.12 | $11.65 | -4.90% | 9,587,966 |
| Apr 21, 2025 | $11.66 | $12.30 | $11.19 | $12.25 | +4.17% | 5,642,716 |
| Apr 14, 2025 | $11.88 | $11.97 | $11.49 | $11.76 | +0.60% | 3,236,644 |
| Apr 7, 2025 | $9.77 | $12.00 | $9.66 | $11.69 | +14.38% | 9,180,881 |
| Mar 31, 2025 | $10.50 | $11.43 | $9.81 | $10.22 | -5.63% | 8,257,527 |
| Mar 24, 2025 | $11.29 | $11.47 | $10.52 | $10.83 | -1.19% | 6,740,358 |
| Mar 17, 2025 | $10.65 | $11.41 | $10.47 | $10.96 | +2.43% | 7,964,670 |
| Mar 10, 2025 | $10.01 | $10.81 | $9.54 | $10.70 | +1.71% | 10,853,624 |
| Mar 3, 2025 | $11.82 | $12.12 | $9.94 | $10.52 | -9.78% | 12,526,007 |
| Feb 24, 2025 | $13.65 | $13.87 | $11.16 | $11.66 | -14.70% | 17,680,416 |
| Feb 18, 2025 | $16.62 | $16.78 | $13.67 | $13.67 | -18.14% | 9,858,118 |
| Feb 10, 2025 | $14.16 | $16.74 | $13.75 | $16.70 | +18.44% | 11,128,830 |
| Feb 3, 2025 | $14.06 | $15.26 | $13.56 | $14.10 | -3.29% | 12,671,599 |
| Jan 27, 2025 | $13.58 | $14.89 | $13.53 | $14.58 | +4.89% | 7,468,408 |
| Jan 21, 2025 | $15.19 | $15.98 | $13.47 | $13.90 | -7.46% | 6,678,711 |
| Jan 13, 2025 | $13.63 | $15.68 | $13.33 | $15.02 | +7.44% | 7,452,409 |
| Jan 6, 2025 | $14.32 | $14.96 | $13.65 | $13.98 | -1.89% | 7,917,284 |
| Dec 30, 2024 | $13.48 | $14.71 | $13.26 | $14.25 | +3.71% | 7,018,950 |
| Dec 23, 2024 | $13.49 | $13.85 | $13.18 | $13.74 | +0.51% | 4,632,012 |
| Dec 16, 2024 | $13.63 | $14.13 | $12.68 | $13.67 | +0.74% | 9,082,400 |
| Dec 9, 2024 | $13.70 | $14.16 | $13.12 | $13.57 | -0.80% | 6,765,060 |
| Dec 2, 2024 | $14.30 | $14.92 | $13.62 | $13.68 | -5.13% | 8,113,346 |
| Nov 25, 2024 | $13.40 | $14.60 | $13.15 | $14.42 | +8.26% | 7,605,432 |
| Nov 18, 2024 | $11.07 | $13.71 | $10.91 | $13.32 | +19.68% | 11,146,965 |
| Nov 11, 2024 | $11.05 | $12.46 | $10.73 | $11.13 | +2.11% | 13,883,633 |
| Nov 4, 2024 | $10.90 | $11.27 | $9.92 | $10.90 | -0.09% | 16,786,790 |
| Oct 28, 2024 | $10.58 | $11.50 | $10.02 | $10.91 | +5.72% | 15,329,404 |
| Oct 21, 2024 | $10.74 | $11.01 | $10.31 | $10.32 | -6.27% | 5,529,477 |
| Oct 14, 2024 | $11.45 | $11.54 | $10.83 | $11.01 | -3.51% | 6,558,908 |
| Oct 7, 2024 | $10.67 | $11.45 | $10.42 | $11.41 | +6.64% | 8,724,947 |
| Sep 30, 2024 | $10.68 | $10.94 | $10.10 | $10.70 | -0.19% | 5,803,051 |
| Sep 23, 2024 | $10.45 | $10.97 | $10.18 | $10.72 | +3.47% | 7,976,351 |
| Sep 16, 2024 | $10.10 | $10.80 | $9.75 | $10.36 | +2.88% | 8,639,365 |
| Sep 9, 2024 | $9.17 | $10.35 | $9.14 | $10.07 | +10.90% | 13,280,972 |
| Sep 3, 2024 | $9.19 | $9.42 | $8.92 | $9.08 | -3.09% | 5,114,329 |
| Aug 26, 2024 | $9.43 | $9.43 | $8.76 | $9.37 | 0.00% | 6,705,378 |
| Aug 19, 2024 | $9.41 | $9.75 | $9.02 | $9.37 | +0.21% | 7,654,030 |
| Aug 12, 2024 | $9.04 | $9.58 | $8.82 | $9.35 | +3.43% | 6,323,311 |
| Aug 5, 2024 | $9.05 | $10.32 | $8.52 | $9.04 | -10.76% | 12,965,676 |
| Jul 29, 2024 | $10.44 | $11.59 | $9.70 | $10.13 | -2.03% | 11,468,388 |
| Jul 22, 2024 | $9.99 | $10.51 | $9.81 | $10.34 | +3.50% | 7,107,095 |
| Jul 15, 2024 | $8.99 | $10.26 | $8.94 | $9.99 | +12.37% | 10,604,953 |
| Jul 8, 2024 | $8.61 | $9.16 | $8.55 | $8.89 | +3.86% | 7,103,367 |
| Jul 1, 2024 | $9.58 | $9.60 | $8.52 | $8.56 | -10.74% | 5,640,003 |
| Jun 24, 2024 | $9.38 | $9.66 | $9.16 | $9.59 | +1.59% | 10,127,582 |
| Jun 17, 2024 | $9.37 | $9.82 | $9.26 | $9.44 | +0.43% | 7,519,299 |
| Jun 10, 2024 | $8.82 | $9.64 | $8.77 | $9.40 | +5.62% | 13,390,988 |
| Jun 3, 2024 | $8.97 | $9.24 | $8.61 | $8.90 | -0.56% | 8,949,779 |
| May 28, 2024 | $8.88 | $9.08 | $8.55 | $8.95 | +3.11% | 12,225,431 |
| May 20, 2024 | $8.66 | $9.04 | $8.29 | $8.68 | 0.00% | 11,537,461 |
| May 13, 2024 | $8.40 | $8.97 | $8.33 | $8.68 | +2.84% | 6,059,165 |
| May 6, 2024 | $7.95 | $8.73 | $7.91 | $8.44 | +7.38% | 7,817,142 |
| Apr 29, 2024 | $6.08 | $8.38 | $6.06 | $7.86 | +29.70% | 14,415,132 |
| Apr 22, 2024 | $6.04 | $6.23 | $5.71 | $6.06 | +1.34% | 4,534,929 |
| Apr 15, 2024 | $6.74 | $6.76 | $5.91 | $5.98 | -10.61% | 4,571,051 |
| Apr 8, 2024 | $7.07 | $7.19 | $6.55 | $6.69 | -4.84% | 5,037,913 |
| Apr 1, 2024 | $6.48 | $7.10 | $6.48 | $7.03 | +7.99% | 7,782,454 |
| Mar 25, 2024 | $6.58 | $6.60 | $6.23 | $6.51 | -0.76% | 4,868,851 |
| Mar 18, 2024 | $5.89 | $7.00 | $5.71 | $6.56 | +13.30% | 11,875,085 |
| Mar 11, 2024 | $5.87 | $6.10 | $5.71 | $5.79 | -0.52% | 5,298,413 |
| Mar 4, 2024 | $5.70 | $7.31 | $5.22 | $5.82 | -0.34% | 14,933,929 |
| Feb 26, 2024 | $5.44 | $5.92 | $5.39 | $5.84 | +6.96% | 2,452,282 |
| Feb 20, 2024 | $5.84 | $5.88 | $5.31 | $5.46 | -8.08% | 2,744,692 |
| Feb 12, 2024 | $5.89 | $6.01 | $5.46 | $5.94 | +0.34% | 3,972,222 |
| Feb 5, 2024 | $5.39 | $5.99 | $5.30 | $5.92 | +8.42% | 4,111,176 |
| Jan 29, 2024 | $5.41 | $5.52 | $5.11 | $5.46 | +1.11% | 3,453,805 |
| Jan 22, 2024 | $5.15 | $5.52 | $4.99 | $5.40 | +7.78% | 7,298,006 |
| Jan 16, 2024 | $3.60 | $5.05 | $3.56 | $5.01 | +35.77% | 8,654,614 |
| Jan 8, 2024 | $3.85 | $3.97 | $3.61 | $3.69 | -2.89% | 2,631,016 |
| Jan 2, 2024 | $4.41 | $4.45 | $3.76 | $3.80 | -15.37% | 2,531,833 |
| Dec 26, 2023 | $4.28 | $4.81 | $4.26 | $4.49 | +4.66% | 2,506,040 |
| Dec 18, 2023 | $4.17 | $4.54 | $4.09 | $4.29 | +2.39% | 4,809,386 |
| Dec 11, 2023 | $4.06 | $4.50 | $3.94 | $4.19 | +3.20% | 2,643,033 |
| Dec 4, 2023 | $4.38 | $4.43 | $3.78 | $4.06 | -7.94% | 2,735,949 |
| Nov 27, 2023 | $4.53 | $4.53 | $4.11 | $4.41 | -4.13% | 2,109,012 |
| Nov 20, 2023 | $4.71 | $4.77 | $4.34 | $4.60 | -1.50% | 1,225,039 |
| Nov 13, 2023 | $4.29 | $4.98 | $4.20 | $4.67 | +7.60% | 3,411,752 |
| Nov 6, 2023 | $3.84 | $4.56 | $3.79 | $4.34 | +14.21% | 2,946,330 |
| Oct 30, 2023 | $3.42 | $3.99 | $3.27 | $3.80 | +15.15% | 10,739,059 |
| Oct 23, 2023 | $3.64 | $3.89 | $3.18 | $3.30 | -9.84% | 8,157,064 |
| Oct 16, 2023 | $3.84 | $4.06 | $3.52 | $3.66 | -3.17% | 2,400,398 |
| Oct 9, 2023 | $3.95 | $4.41 | $3.74 | $3.78 | -6.44% | 2,170,914 |
| Oct 2, 2023 | $4.56 | $4.65 | $3.90 | $4.04 | -12.55% | 2,876,456 |
| Sep 25, 2023 | $4.67 | $4.98 | $4.40 | $4.62 | -2.74% | 3,546,972 |
| Sep 18, 2023 | $5.16 | $5.25 | $4.59 | $4.75 | -7.95% | 2,054,450 |
| Sep 11, 2023 | $5.34 | $5.47 | $5.04 | $5.16 | -2.46% | 3,067,983 |
| Sep 5, 2023 | $4.58 | $5.48 | $4.46 | $5.29 | +14.75% | 4,170,214 |
| Aug 28, 2023 | $4.26 | $4.78 | $4.21 | $4.61 | +9.24% | 2,700,142 |
| Aug 21, 2023 | $3.99 | $4.28 | $3.82 | $4.22 | +4.98% | 2,255,892 |
| Aug 14, 2023 | $4.13 | $4.73 | $3.92 | $4.02 | -4.74% | 6,832,585 |
| Aug 7, 2023 | $4.35 | $4.42 | $3.97 | $4.22 | -1.17% | 3,694,168 |
| Jul 31, 2023 | $3.80 | $4.73 | $3.67 | $4.27 | +12.96% | 5,073,386 |
| Jul 24, 2023 | $3.38 | $3.82 | $3.33 | $3.78 | +12.50% | 3,031,109 |
| Jul 17, 2023 | $3.50 | $3.66 | $3.36 | $3.36 | -6.41% | 2,482,156 |
| Jul 10, 2023 | $3.07 | $3.81 | $3.07 | $3.59 | +17.32% | 3,389,932 |
| Jul 3, 2023 | $3.10 | $3.19 | $2.90 | $3.06 | -1.92% | 1,958,040 |
| Jun 26, 2023 | $2.98 | $3.17 | $2.92 | $3.12 | +3.65% | 1,864,890 |
| Jun 20, 2023 | $3.10 | $3.13 | $2.91 | $3.01 | -3.53% | 2,596,019 |
| Jun 12, 2023 | $3.04 | $3.24 | $3.03 | $3.12 | +2.63% | 2,753,439 |
| Jun 5, 2023 | $3.17 | $3.31 | $3.02 | $3.04 | -5.00% | 2,218,913 |
| May 30, 2023 | $2.97 | $3.22 | $2.89 | $3.20 | +7.02% | 2,244,442 |
| May 22, 2023 | $3.17 | $3.33 | $2.93 | $2.99 | -3.86% | 1,694,434 |
| May 15, 2023 | $2.90 | $3.24 | $2.85 | $3.11 | +5.07% | 2,249,815 |
| May 8, 2023 | $3.38 | $3.38 | $2.94 | $2.96 | -10.03% | 1,427,838 |
| May 1, 2023 | $3.16 | $3.57 | $3.08 | $3.29 | +5.79% | 1,992,359 |
| Apr 24, 2023 | $3.25 | $3.33 | $2.87 | $3.11 | -4.60% | 2,835,999 |
| Apr 17, 2023 | $3.08 | $3.36 | $2.98 | $3.26 | +6.19% | 3,376,293 |
| Apr 10, 2023 | $2.96 | $3.18 | $2.92 | $3.07 | +3.72% | 1,500,659 |
| Apr 3, 2023 | $3.10 | $3.18 | $2.77 | $2.96 | -4.82% | 2,655,312 |
| Mar 27, 2023 | $3.27 | $3.27 | $2.97 | $3.11 | -3.72% | 3,432,292 |
| Mar 20, 2023 | $3.20 | $3.33 | $3.06 | $3.23 | +1.89% | 2,119,638 |
| Mar 13, 2023 | $3.32 | $3.44 | $3.11 | $3.17 | -6.49% | 1,951,497 |
| Mar 6, 2023 | $3.76 | $3.96 | $3.35 | $3.39 | -9.84% | 2,004,360 |
| Feb 27, 2023 | $3.90 | $4.49 | $3.74 | $3.76 | -1.31% | 2,888,828 |
| Feb 21, 2023 | $4.22 | $4.35 | $3.77 | $3.81 | -12.01% | 1,145,156 |
| Feb 13, 2023 | $3.95 | $4.38 | $3.81 | $4.33 | +9.62% | 1,547,719 |
| Feb 6, 2023 | $4.40 | $4.61 | $3.95 | $3.95 | -12.61% | 1,391,478 |
| Jan 30, 2023 | $4.14 | $4.81 | $4.07 | $4.52 | +7.62% | 2,422,724 |
| Jan 23, 2023 | $4.05 | $4.36 | $4.00 | $4.20 | +4.22% | 1,462,740 |
| Jan 17, 2023 | $4.09 | $4.21 | $3.94 | $4.03 | -1.71% | 2,738,725 |
| Jan 9, 2023 | $3.92 | $4.28 | $3.69 | $4.10 | +6.49% | 3,494,440 |
| Jan 3, 2023 | $3.64 | $3.98 | $3.54 | $3.85 | +7.24% | 3,253,118 |
| Dec 27, 2022 | $3.00 | $3.62 | $2.89 | $3.59 | +18.87% | 6,236,395 |
| Dec 19, 2022 | $3.42 | $3.44 | $2.98 | $3.02 | -11.95% | 5,377,214 |
| Dec 12, 2022 | $3.53 | $4.00 | $3.36 | $3.43 | -2.83% | 3,184,688 |
| Dec 5, 2022 | $3.62 | $3.78 | $3.46 | $3.53 | -3.81% | 2,476,314 |
| Nov 28, 2022 | $3.47 | $3.82 | $3.30 | $3.67 | +5.76% | 4,137,448 |
| Nov 21, 2022 | $3.68 | $3.69 | $3.37 | $3.47 | -5.45% | 3,726,087 |
| Nov 14, 2022 | $4.23 | $4.31 | $3.65 | $3.67 | -14.45% | 3,070,348 |
| Nov 7, 2022 | $3.75 | $4.52 | $3.68 | $4.29 | +14.71% | 6,450,718 |
| Oct 31, 2022 | $4.19 | $4.56 | $3.64 | $3.74 | -10.53% | 3,499,037 |
| Oct 24, 2022 | $3.94 | $4.27 | $3.87 | $4.18 | +6.09% | 2,209,602 |
| Oct 17, 2022 | $3.58 | $4.11 | $3.56 | $3.94 | +13.87% | 2,747,839 |
| Oct 10, 2022 | $3.76 | $3.76 | $3.34 | $3.46 | -8.22% | 3,513,020 |
| Oct 3, 2022 | $3.77 | $4.39 | $3.52 | $3.77 | +2.45% | 4,919,980 |
| Sep 26, 2022 | $4.03 | $4.34 | $3.66 | $3.68 | -9.58% | 3,467,746 |
| Sep 19, 2022 | $5.02 | $5.19 | $3.97 | $4.07 | -20.20% | 2,447,165 |
| Sep 12, 2022 | $5.38 | $5.49 | $4.91 | $5.10 | -4.67% | 2,271,956 |
| Sep 6, 2022 | $4.92 | $5.46 | $4.77 | $5.35 | +8.52% | 2,381,784 |
| Aug 29, 2022 | $5.15 | $5.29 | $4.75 | $4.93 | -5.92% | 2,890,668 |
| Aug 22, 2022 | $5.30 | $5.47 | $5.01 | $5.24 | -3.85% | 1,982,619 |
| Aug 15, 2022 | $6.36 | $6.52 | $5.44 | $5.45 | -14.31% | 3,601,342 |
| Aug 8, 2022 | $5.95 | $6.45 | $5.41 | $6.36 | +7.98% | 4,397,327 |
| Aug 1, 2022 | $5.52 | $6.32 | $5.35 | $5.89 | +6.32% | 2,521,904 |
| Jul 25, 2022 | $5.56 | $5.70 | $5.15 | $5.54 | -1.77% | 2,344,711 |
| Jul 18, 2022 | $5.50 | $5.97 | $5.35 | $5.64 | +3.30% | 4,270,561 |
| Jul 11, 2022 | $5.43 | $5.50 | $5.00 | $5.46 | -0.91% | 2,743,303 |
| Jul 5, 2022 | $4.75 | $5.63 | $4.65 | $5.51 | +14.32% | 3,239,224 |
| Jun 27, 2022 | $5.17 | $5.30 | $4.56 | $4.82 | -6.41% | 4,173,919 |
| Jun 21, 2022 | $4.52 | $5.16 | $4.44 | $5.15 | +16.78% | 4,105,300 |
| Jun 13, 2022 | $4.78 | $4.88 | $4.06 | $4.41 | -11.80% | 5,113,219 |
| Jun 6, 2022 | $6.01 | $6.13 | $4.96 | $5.00 | -14.09% | 6,398,189 |
| May 31, 2022 | $6.24 | $6.27 | $5.60 | $5.82 | -5.98% | 4,021,152 |
| May 23, 2022 | $6.12 | $6.28 | $5.55 | $6.19 | +1.31% | 4,030,431 |
| May 16, 2022 | $5.91 | $6.37 | $5.75 | $6.11 | +2.86% | 5,351,325 |
| May 9, 2022 | $6.06 | $6.08 | $5.34 | $5.94 | -4.65% | 6,090,057 |
| May 2, 2022 | $6.36 | $7.55 | $6.17 | $6.23 | -1.89% | 6,376,420 |
| Apr 25, 2022 | $6.12 | $6.79 | $6.01 | $6.35 | +2.09% | 5,373,965 |
| Apr 18, 2022 | $6.78 | $7.00 | $6.08 | $6.22 | -10.25% | 9,357,897 |
| Apr 11, 2022 | $7.00 | $7.35 | $6.82 | $6.93 | -2.12% | 6,417,739 |
| Apr 4, 2022 | $7.36 | $8.11 | $6.92 | $7.08 | -2.61% | 7,000,107 |
| Mar 28, 2022 | $7.98 | $8.14 | $7.15 | $7.27 | -8.32% | 6,245,225 |
| Mar 21, 2022 | $9.07 | $9.27 | $7.90 | $7.93 | -13.90% | 5,342,323 |
| Mar 14, 2022 | $7.81 | $9.34 | $7.31 | $9.21 | +16.43% | 3,962,232 |
| Mar 7, 2022 | $8.14 | $8.44 | $7.47 | $7.91 | -1.62% | 6,609,406 |
| Feb 28, 2022 | $9.96 | $10.44 | $7.70 | $8.04 | -19.20% | 9,085,424 |
| Feb 22, 2022 | $8.90 | $9.97 | $8.50 | $9.95 | +8.98% | 3,937,428 |
| Feb 14, 2022 | $10.57 | $11.10 | $8.91 | $9.13 | -15.46% | 4,935,708 |
| Feb 7, 2022 | $10.49 | $11.55 | $10.06 | $10.80 | +5.06% | 5,119,245 |
| Jan 31, 2022 | $8.84 | $11.04 | $8.80 | $10.28 | +16.03% | 6,455,657 |
| Jan 24, 2022 | $8.75 | $9.87 | $8.18 | $8.86 | -5.04% | 11,232,978 |
| Jan 18, 2022 | $11.44 | $11.60 | $9.25 | $9.33 | -20.39% | 10,191,421 |
| Jan 10, 2022 | $14.87 | $14.87 | $11.48 | $11.72 | -22.33% | 7,525,985 |
| Jan 3, 2022 | $16.60 | $17.24 | $14.00 | $15.09 | -8.55% | 7,298,591 |
| Dec 27, 2021 | $17.00 | $17.14 | $16.17 | $16.50 | -2.94% | 2,328,405 |
| Dec 20, 2021 | $15.59 | $17.14 | $15.26 | $17.00 | +6.25% | 3,143,453 |
| Dec 13, 2021 | $16.68 | $16.98 | $14.92 | $16.00 | -4.99% | 5,620,098 |
| Dec 6, 2021 | $15.84 | $18.90 | $15.30 | $16.84 | +5.32% | 6,281,327 |
| Nov 29, 2021 | $18.28 | $18.71 | $15.40 | $15.99 | -11.17% | 7,052,098 |
| Nov 22, 2021 | $20.89 | $21.37 | $17.48 | $18.00 | -14.57% | 6,674,060 |
| Nov 15, 2021 | $19.94 | $21.70 | $19.69 | $21.07 | +6.41% | 5,971,997 |
| Nov 8, 2021 | $20.10 | $20.59 | $18.43 | $19.80 | +0.15% | 5,711,360 |
| Nov 1, 2021 | $20.18 | $21.45 | $19.14 | $19.77 | -1.79% | 6,632,508 |
| Oct 25, 2021 | $20.77 | $21.83 | $19.54 | $20.13 | -3.22% | 4,537,864 |
| Oct 18, 2021 | $19.30 | $21.56 | $19.03 | $20.80 | +7.05% | 5,573,362 |
| Oct 11, 2021 | $20.75 | $21.38 | $19.13 | $19.43 | -7.03% | 6,567,417 |
| Oct 4, 2021 | $19.11 | $21.20 | $18.48 | $20.90 | +9.83% | 8,357,027 |
| Sep 27, 2021 | $19.76 | $20.09 | $18.38 | $19.03 | -3.16% | 6,337,668 |
| Sep 20, 2021 | $18.29 | $20.45 | $18.19 | $19.65 | +2.18% | 12,449,220 |
| Sep 13, 2021 | $16.28 | $19.38 | $15.12 | $19.23 | +19.74% | 25,639,210 |
| Sep 7, 2021 | $15.51 | $16.85 | $15.37 | $16.06 | +3.68% | 6,348,243 |
| Aug 30, 2021 | $15.05 | $16.30 | $14.19 | $15.49 | +3.40% | 6,420,809 |
| Aug 23, 2021 | $12.21 | $15.15 | $12.15 | $14.98 | +24.11% | 6,870,255 |
| Aug 16, 2021 | $13.82 | $14.04 | $11.56 | $12.07 | -12.66% | 7,046,363 |
| Aug 9, 2021 | $12.68 | $14.78 | $12.05 | $13.82 | +24.73% | 13,177,533 |
| Aug 2, 2021 | $10.05 | $11.20 | $9.55 | $11.08 | +12.49% | 5,460,713 |
| Jul 26, 2021 | $9.68 | $10.27 | $9.49 | $9.85 | +1.55% | 4,370,487 |
| Jul 19, 2021 | $9.90 | $10.60 | $9.47 | $9.70 | -4.34% | 6,879,028 |
| Jul 12, 2021 | $11.81 | $11.87 | $10.09 | $10.14 | -14.50% | 6,361,114 |
| Jul 6, 2021 | $12.16 | $12.19 | $10.70 | $11.86 | -2.47% | 4,453,330 |
| Jun 28, 2021 | $12.95 | $13.40 | $11.99 | $12.16 | -5.66% | 5,516,532 |
| Jun 21, 2021 | $12.60 | $13.28 | $12.24 | $12.89 | +2.87% | 10,955,439 |
| Jun 14, 2021 | $13.78 | $14.01 | $12.43 | $12.53 | -9.14% | 5,168,075 |
| Jun 7, 2021 | $13.39 | $14.63 | $13.09 | $13.79 | +4.87% | 4,849,714 |
| Jun 1, 2021 | $12.40 | $13.66 | $12.13 | $13.15 | +5.96% | 4,936,990 |
| May 24, 2021 | $12.26 | $13.34 | $11.95 | $12.41 | -0.08% | 7,909,080 |
| May 17, 2021 | $11.89 | $13.02 | $11.71 | $12.42 | +3.41% | 4,420,378 |
| May 10, 2021 | $12.70 | $13.00 | $11.35 | $12.01 | -7.90% | 9,826,624 |
| May 3, 2021 | $13.62 | $13.73 | $12.10 | $13.04 | -2.61% | 6,580,615 |
| Apr 26, 2021 | $13.83 | $14.75 | $13.36 | $13.39 | -2.62% | 5,738,118 |
| Apr 19, 2021 | $14.41 | $14.56 | $12.44 | $13.75 | -5.95% | 14,402,476 |
| Apr 12, 2021 | $15.12 | $15.50 | $13.97 | $14.62 | -5.06% | 7,844,116 |
| Apr 5, 2021 | $16.74 | $17.08 | $15.14 | $15.40 | -6.89% | 4,893,530 |
| Mar 29, 2021 | $16.05 | $16.87 | $14.52 | $16.54 | +4.35% | 7,149,727 |
| Mar 22, 2021 | $19.30 | $20.04 | $15.21 | $15.85 | -14.97% | 9,822,304 |
| Mar 15, 2021 | $19.52 | $21.48 | $17.90 | $18.64 | -2.10% | 13,175,090 |
| Mar 8, 2021 | $15.75 | $19.57 | $14.86 | $19.04 | +19.75% | 11,014,720 |
| Mar 1, 2021 | $16.33 | $17.90 | $14.22 | $15.90 | +2.38% | 6,608,822 |
| Feb 22, 2021 | $19.98 | $20.04 | $15.38 | $15.53 | -21.37% | 7,850,901 |
| Feb 16, 2021 | $19.84 | $20.28 | $18.02 | $19.75 | +0.15% | 3,387,064 |
| Feb 8, 2021 | $21.50 | $22.37 | $19.37 | $19.72 | -7.46% | 4,632,586 |
| Feb 1, 2021 | $18.48 | $22.20 | $18.37 | $21.31 | +17.28% | 6,500,076 |
| Jan 25, 2021 | $23.97 | $24.05 | $18.02 | $18.17 | -23.94% | 10,333,926 |
| Jan 19, 2021 | $24.45 | $26.55 | $22.80 | $23.89 | -1.44% | 6,719,667 |
| Jan 11, 2021 | $20.52 | $24.41 | $20.30 | $24.24 | +15.70% | 5,208,907 |
| Jan 4, 2021 | $21.20 | $22.46 | $19.30 | $20.95 | -3.23% | 7,486,421 |
| Dec 28, 2020 | $25.00 | $25.40 | $20.20 | $21.65 | -9.57% | 5,645,804 |
| Dec 21, 2020 | $20.18 | $24.74 | $20.18 | $23.94 | +16.21% | 3,411,599 |
| Dec 14, 2020 | $19.51 | $22.00 | $17.25 | $20.60 | +8.99% | 6,327,485 |
| Dec 7, 2020 | $17.31 | $20.94 | $17.24 | $18.90 | +9.63% | 3,628,221 |
| Nov 30, 2020 | $16.24 | $17.51 | $15.11 | $17.24 | +6.09% | 3,944,996 |
| Nov 23, 2020 | $13.85 | $17.35 | $13.30 | $16.25 | +16.74% | 5,067,624 |
| Nov 16, 2020 | $11.25 | $13.94 | $11.17 | $13.92 | +25.75% | 5,139,534 |
| Nov 9, 2020 | $11.49 | $11.49 | $10.91 | $11.07 | -1.69% | 2,234,463 |
| Nov 2, 2020 | $11.30 | $11.56 | $11.01 | $11.26 | +1.08% | 3,337,909 |
| Oct 26, 2020 | $12.40 | $12.50 | $11.01 | $11.14 | -8.69% | 2,862,131 |
| Oct 19, 2020 | $13.53 | $13.53 | $12.10 | $12.20 | -7.99% | 2,451,120 |
| Oct 12, 2020 | $12.49 | $13.48 | $11.92 | $13.26 | +11.43% | 3,299,439 |
| Oct 5, 2020 | $11.63 | $12.18 | $11.00 | $11.90 | +1.36% | 2,311,339 |
| Sep 28, 2020 | $12.67 | $13.19 | $11.66 | $11.74 | -6.45% | 1,906,618 |
| Sep 21, 2020 | $13.31 | $14.00 | $11.65 | $12.55 | -11.50% | 3,846,084 |
| Sep 14, 2020 | $13.49 | $14.38 | $13.11 | $14.18 | +5.74% | 2,950,012 |
| Sep 8, 2020 | $11.47 | $13.61 | $11.38 | $13.41 | +16.41% | 4,694,904 |
| Aug 31, 2020 | $11.28 | $11.93 | $11.10 | $11.52 | +2.13% | 2,740,577 |
| Aug 24, 2020 | $10.75 | $11.49 | $10.70 | $11.28 | +5.42% | 4,524,015 |
| Aug 17, 2020 | $10.84 | $10.85 | $10.56 | $10.70 | +0.75% | 1,528,650 |
| Aug 10, 2020 | $10.50 | $11.00 | $10.33 | $10.62 | +4.53% | 2,932,322 |
| Aug 3, 2020 | $11.14 | $11.14 | $10.01 | $10.16 | -4.02% | 1,883,022 |
| Jul 27, 2020 | $12.35 | $12.49 | $10.43 | $10.59 | -6.33% | 11,511,107 |
| Jul 20, 2020 | $10.62 | $11.40 | $10.60 | $11.30 | +6.50% | 1,269,088 |
| Jul 13, 2020 | $10.45 | $10.66 | $10.35 | $10.61 | +2.12% | 142,818 |
| Jul 6, 2020 | $10.21 | $10.40 | $10.05 | $10.39 | +1.86% | 308,569 |
| Jun 29, 2020 | $9.95 | $10.20 | $9.90 | $10.20 | +4.40% | 160,441 |
| Jun 22, 2020 | $9.80 | $9.88 | $9.73 | $9.77 | -0.10% | 10,759 |
| Jun 15, 2020 | $9.77 | $9.85 | $9.61 | $9.78 | -1.11% | 69,522 |
| Jun 8, 2020 | $9.51 | $10.18 | $9.51 | $9.89 | +1.12% | 9,363 |
| Jun 1, 2020 | $9.60 | $9.78 | $9.60 | $9.78 | +0.31% | 108,919 |
| May 26, 2020 | $9.75 | $9.75 | $9.75 | $9.75 | -0.00% | 1,393 |
| May 18, 2020 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 208 |
| May 11, 2020 | $9.60 | $9.85 | $9.60 | $9.75 | +1.56% | 2,663 |
| May 4, 2020 | $9.79 | $9.79 | $9.60 | $9.60 | -1.94% | 655,027 |
| Apr 27, 2020 | $9.80 | $10.00 | $9.79 | $9.79 | +1.77% | 4,085 |
| Apr 20, 2020 | $9.83 | $9.83 | $9.62 | $9.62 | -2.09% | 698 |
| Apr 13, 2020 | $9.83 | $10.00 | $9.65 | $9.83 | – | – |
Seasonality
RSI return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -1.8% | -6.1% | 1.6% | 2.5% | 3.7% | 8.2% | 9.4% | 0.6% | -10.8% | 12.9% | 6.1% |
| Months up | 3 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 4 of 6 | 4 of 6 |
| 2026 | -9.1% | 11.8% | 10.1% | 29.2% | -9.8% | 17.4% | -9.5% | -4.3% | -21.1% | -40.4% | ||
| 2025 | 6.3% | -20.0% | -8.1% | 13.2% | 4.6% | 17.4% | 35.3% | 10.6% | -8.2% | -17.2% | 8.7% | 5.4% |
| 2024 | 16.0% | 12.3% | 11.3% | -1.8% | 40.1% | 7.2% | 4.4% | -6.4% | 15.8% | -0.3% | 33.3% | -4.9% |
| 2023 | 19.5% | -2.3% | -25.8% | 0.0% | -3.5% | 4.0% | 22.8% | 20.1% | 0.4% | -22.7% | 17.9% | 6.7% |
| 2022 | -38.5% | 1.9% | -29.6% | -12.7% | -6.1% | -21.6% | 18.6% | -12.6% | -24.0% | 12.8% | -14.9% | 1.7% |
| 2021 | -16.1% | -14.5% | 5.2% | -18.1% | -7.3% | -1.2% | -19.7% | 51.1% | 29.1% | 4.8% | -11.4% | -7.5% |
| 2020 | -0.4% | 2.9% | 5.5% | 7.3% | 12.3% | -12.7% | 43.5% | 35.4% |