RxSight, Inc. RXST
NASDAQ · United States · Electronic Technology
$4.78-0.12 (-2.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.79 | -2.24% | $4.88 | $4.89 | $4.76 | 106.84K |
| 2026-09-30 | $4.90 | +2.73% | $4.80 | $4.99 | $4.67 | 705.70K |
| 2026-09-29 | $4.77 | +2.14% | $4.67 | $4.78 | $4.62 | 810.90K |
| 2026-09-28 | $4.67 | +0.21% | $4.67 | $4.78 | $4.61 | 1.02M |
| 2026-09-25 | $4.66 | -1.48% | $4.72 | $4.78 | $4.63 | 1.12M |
| 2026-09-24 | $4.73 | -2.47% | $4.85 | $4.91 | $4.67 | 1.22M |
| 2026-09-23 | $4.85 | -1.62% | $4.90 | $4.99 | $4.84 | 593.40K |
| 2026-09-22 | $4.93 | -4.09% | $5.05 | $5.16 | $4.90 | 848.80K |
| 2026-09-21 | $5.14 | -1.15% | $5.21 | $5.34 | $5.05 | 627.70K |
| 2026-09-18 | $5.20 | -2.26% | $5.25 | $5.36 | $5.16 | 1.08M |
| 2026-09-17 | $5.32 | -1.48% | $5.58 | $5.58 | $5.17 | 1.01M |
| 2026-09-16 | $5.40 | -3.91% | $5.56 | $5.58 | $5.31 | 803.00K |
| 2026-09-15 | $5.62 | -7.94% | $6.05 | $6.05 | $5.60 | 679.20K |
| 2026-09-14 | $6.11 | +1.41% | $6.02 | $6.21 | $5.95 | 632.10K |
| 2026-09-11 | $6.02 | +1.01% | $6.00 | $6.03 | $5.78 | 450.60K |
| 2026-09-10 | $5.96 | -5.85% | $6.26 | $6.32 | $5.89 | 666.40K |
| 2026-09-09 | $6.33 | -1.86% | $6.41 | $6.66 | $6.26 | 1.21M |
| 2026-09-08 | $6.45 | +1.18% | $6.28 | $6.47 | $6.05 | 733.40K |
| 2026-09-04 | $6.38 | -2.52% | $6.47 | $6.63 | $6.34 | 560.30K |
| 2026-09-03 | $6.54 | -6.97% | $7.11 | $7.11 | $6.48 | 605.40K |
| 2026-09-02 | $7.03 | +0.57% | $6.96 | $7.34 | $6.91 | 778.90K |
| 2026-09-01 | $6.99 | -4.64% | $7.28 | $7.44 | $6.95 | 988.90K |
| 2026-08-31 | $7.33 | +3.97% | $7.05 | $7.36 | $7.00 | 1.29M |
| 2026-08-28 | $7.05 | +6.66% | $6.59 | $7.06 | $6.55 | 663.40K |
| 2026-08-27 | $6.61 | +3.61% | $6.36 | $6.69 | $6.27 | 580.10K |
| 2026-08-26 | $6.38 | -0.31% | $6.36 | $6.61 | $6.18 | 1.72M |
| 2026-08-25 | $6.40 | +2.24% | $6.23 | $6.41 | $6.14 | 366.40K |
| 2026-08-24 | $6.26 | +0.16% | $6.26 | $6.55 | $6.18 | 480.60K |
| 2026-08-21 | $6.25 | +2.63% | $6.10 | $6.31 | $6.00 | 1.54M |
| 2026-08-20 | $6.09 | -1.14% | $6.09 | $6.24 | $5.95 | 663.00K |
| 2026-08-19 | $6.16 | -3.30% | $6.37 | $6.66 | $6.09 | 622.50K |
| 2026-08-18 | $6.37 | -1.70% | $6.38 | $6.67 | $6.26 | 712.50K |
| 2026-08-17 | $6.48 | -5.95% | $6.80 | $6.87 | $6.39 | 657.10K |
| 2026-08-14 | $6.89 | -1.71% | $7.04 | $7.09 | $6.87 | 488.40K |
| 2026-08-13 | $7.01 | -0.71% | $7.06 | $7.16 | $6.89 | 703.00K |
| 2026-08-12 | $7.06 | +0.28% | $6.98 | $7.18 | $6.88 | 811.30K |
| 2026-08-11 | $7.04 | +7.15% | $6.53 | $7.22 | $6.51 | 1.65M |
| 2026-08-10 | $6.57 | +4.95% | $6.26 | $6.59 | $6.24 | 1.15M |
| 2026-08-07 | $6.26 | +2.96% | $6.03 | $6.30 | $5.94 | 627.70K |
| 2026-08-06 | $6.08 | -3.34% | $6.00 | $6.13 | $5.43 | 1.34M |
| 2026-08-05 | $6.29 | +0.64% | $6.17 | $6.38 | $6.01 | 903.40K |
| 2026-08-04 | $6.25 | -0.64% | $6.28 | $6.43 | $6.16 | 645.90K |
| 2026-08-03 | $6.29 | +4.66% | $6.10 | $6.34 | $6.07 | 1.23M |
| 2026-07-31 | $6.01 | -1.15% | $6.08 | $6.11 | $5.86 | 540.90K |
| 2026-07-30 | $6.08 | -0.82% | $6.14 | $6.22 | $5.93 | 509.90K |
| 2026-07-29 | $6.13 | +1.32% | $6.00 | $6.22 | $5.84 | 934.70K |
| 2026-07-28 | $6.05 | +7.27% | $5.64 | $6.07 | $5.64 | 1.33M |
| 2026-07-27 | $5.64 | +8.67% | $5.25 | $5.68 | $5.25 | 984.10K |
| 2026-07-24 | $5.19 | -3.35% | $5.40 | $5.47 | $5.05 | 843.50K |
| 2026-07-23 | $5.37 | -0.37% | $5.28 | $5.41 | $5.22 | 781.70K |
| 2026-07-22 | $5.39 | +2.67% | $5.26 | $5.42 | $5.10 | 841.90K |
| 2026-07-21 | $5.25 | -6.42% | $5.52 | $5.59 | $5.18 | 1.52M |
| 2026-07-20 | $5.61 | +1.08% | $5.51 | $5.63 | $5.40 | 747.40K |
| 2026-07-17 | $5.55 | -0.36% | $5.48 | $5.72 | $5.38 | 839.10K |
| 2026-07-16 | $5.57 | +6.10% | $5.06 | $5.93 | $5.06 | 2.37M |
| 2026-07-15 | $5.25 | +6.71% | $4.91 | $5.31 | $4.86 | 739.80K |
| 2026-07-14 | $4.92 | -2.77% | $5.06 | $5.13 | $4.84 | 748.60K |
| 2026-07-13 | $5.06 | +2.22% | $4.93 | $5.25 | $4.88 | 782.50K |
| 2026-07-10 | $4.95 | -2.56% | $5.08 | $5.11 | $4.88 | 690.50K |
| 2026-07-09 | $5.08 | -4.87% | $5.34 | $5.36 | $5.02 | 869.80K |
| 2026-07-08 | $5.34 | -4.98% | $5.55 | $5.90 | $5.30 | 1.36M |
| 2026-07-07 | $5.62 | +0.36% | $5.50 | $5.74 | $4.80 | 2.43M |
| 2026-07-06 | $5.60 | -0.18% | $5.52 | $5.76 | $5.43 | 1.09M |
| 2026-07-02 | $5.61 | +8.51% | $5.14 | $5.67 | $5.14 | 3.55M |
| 2026-07-01 | $5.17 | +7.26% | $4.86 | $5.22 | $4.85 | 1.73M |
| 2026-06-30 | $4.82 | -5.49% | $5.15 | $5.15 | $4.72 | 1.82M |
| 2026-06-29 | $5.10 | -4.85% | $5.35 | $5.36 | $4.89 | 4.76M |
| 2026-06-26 | $5.36 | +4.48% | $5.13 | $5.49 | $4.95 | 3.47M |
| 2026-06-25 | $5.13 | -3.39% | $5.29 | $5.34 | $5.11 | 665.40K |
| 2026-06-24 | $5.31 | +1.72% | $5.22 | $5.47 | $5.22 | 668.10K |
| 2026-06-23 | $5.22 | +5.24% | $4.89 | $5.28 | $4.89 | 865.50K |
| 2026-06-22 | $4.96 | +4.86% | $4.73 | $5.15 | $4.70 | 1.30M |
| 2026-06-18 | $4.73 | +3.05% | $4.64 | $4.73 | $4.59 | 978.80K |
| 2026-06-17 | $4.59 | -1.92% | $4.71 | $4.83 | $4.56 | 861.00K |
| 2026-06-16 | $4.68 | -2.30% | $4.82 | $4.86 | $4.66 | 788.00K |
| 2026-06-15 | $4.79 | +1.70% | $4.79 | $4.84 | $4.59 | 1.01M |
| 2026-06-12 | $4.71 | -1.88% | $4.85 | $4.94 | $4.69 | 1.01M |
| 2026-06-11 | $4.80 | +4.35% | $4.63 | $4.90 | $4.48 | 1.76M |
| 2026-06-10 | $4.60 | -6.31% | $4.92 | $4.97 | $4.58 | 844.50K |
| 2026-06-09 | $4.91 | -0.81% | $5.00 | $5.15 | $4.82 | 1.07M |
| 2026-06-08 | $4.95 | -1.00% | $5.00 | $5.03 | $4.91 | 646.50K |
| 2026-06-05 | $5.00 | -1.96% | $5.08 | $5.21 | $4.95 | 818.00K |
| 2026-06-04 | $5.10 | +6.47% | $4.86 | $5.14 | $4.84 | 1.17M |
| 2026-06-03 | $4.79 | -3.04% | $4.96 | $5.03 | $4.70 | 1.24M |
| 2026-06-02 | $4.94 | -5.73% | $5.22 | $5.28 | $4.93 | 1.08M |
| 2026-06-01 | $5.24 | -1.69% | $5.30 | $5.42 | $5.01 | 1.41M |
| 2026-05-29 | $5.33 | -4.65% | $5.59 | $5.67 | $5.31 | 928.40K |
| 2026-05-28 | $5.59 | -0.53% | $5.61 | $5.69 | $5.52 | 1.34M |
| 2026-05-27 | $5.62 | -6.18% | $5.94 | $6.00 | $5.61 | 666.40K |
| 2026-05-26 | $5.99 | -1.56% | $6.15 | $6.15 | $5.92 | 621.80K |