RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
10.15
+1.20 (13.41%)
At close: Nov 21, 2025, 4:00 PM EST
10.20
+0.05 (0.49%)
After-hours: Nov 21, 2025, 7:36 PM EST
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.03 | 10.40 | 9.03 | 10.15 | 10.15 | 13.41% | 1,127,127 |
| Nov 20, 2025 | 9.58 | 9.79 | 8.80 | 8.95 | 8.95 | -5.79% | 832,486 |
| Nov 19, 2025 | 9.66 | 9.77 | 9.48 | 9.50 | 9.50 | -1.04% | 394,208 |
| Nov 18, 2025 | 9.83 | 9.90 | 9.45 | 9.60 | 9.60 | -2.64% | 648,348 |
| Nov 17, 2025 | 9.65 | 10.12 | 9.54 | 9.86 | 9.86 | 1.34% | 631,140 |
| Nov 14, 2025 | 9.38 | 9.90 | 9.38 | 9.73 | 9.73 | 1.57% | 610,523 |
| Nov 13, 2025 | 9.83 | 10.19 | 9.58 | 9.58 | 9.58 | -4.30% | 594,927 |
| Nov 12, 2025 | 10.24 | 10.56 | 9.92 | 10.01 | 10.01 | -2.15% | 837,433 |
| Nov 11, 2025 | 10.06 | 10.77 | 9.87 | 10.23 | 10.23 | 1.19% | 1,247,882 |
| Nov 10, 2025 | 9.49 | 10.24 | 9.39 | 10.11 | 10.11 | 7.90% | 973,089 |
| Nov 7, 2025 | 8.57 | 9.66 | 8.24 | 9.37 | 9.37 | 8.83% | 1,008,491 |
| Nov 6, 2025 | 9.90 | 9.98 | 8.47 | 8.61 | 8.61 | 3.24% | 1,770,831 |
| Nov 5, 2025 | 8.88 | 9.05 | 7.99 | 8.34 | 8.34 | -7.33% | 1,159,384 |
| Nov 4, 2025 | 8.41 | 9.10 | 8.41 | 9.00 | 9.00 | 3.69% | 709,964 |
| Nov 3, 2025 | 8.84 | 8.98 | 8.49 | 8.68 | 8.68 | -1.25% | 627,241 |
| Oct 31, 2025 | 8.59 | 8.81 | 8.36 | 8.79 | 8.79 | 2.33% | 459,550 |
| Oct 30, 2025 | 8.40 | 8.78 | 8.32 | 8.59 | 8.59 | 1.90% | 707,387 |
| Oct 29, 2025 | 8.87 | 8.87 | 8.40 | 8.43 | 8.43 | -4.31% | 535,497 |
| Oct 28, 2025 | 8.63 | 8.81 | 8.51 | 8.81 | 8.81 | 1.73% | 506,741 |
| Oct 27, 2025 | 8.59 | 8.73 | 8.53 | 8.66 | 8.66 | 0.58% | 508,750 |
| Oct 24, 2025 | 8.55 | 8.70 | 8.45 | 8.61 | 8.61 | 2.14% | 366,314 |
| Oct 23, 2025 | 8.56 | 8.66 | 8.33 | 8.43 | 8.43 | -1.17% | 405,881 |
| Oct 22, 2025 | 8.75 | 8.90 | 8.44 | 8.53 | 8.53 | -2.07% | 430,517 |
| Oct 21, 2025 | 8.53 | 8.76 | 8.44 | 8.71 | 8.71 | 2.11% | 388,186 |
| Oct 20, 2025 | 8.46 | 8.61 | 8.26 | 8.53 | 8.53 | 3.52% | 494,278 |
| Oct 17, 2025 | 8.42 | 8.58 | 8.11 | 8.24 | 8.24 | -2.83% | 545,191 |
| Oct 16, 2025 | 8.00 | 8.79 | 7.92 | 8.48 | 8.48 | 7.34% | 911,434 |
| Oct 15, 2025 | 7.88 | 8.05 | 7.71 | 7.90 | 7.90 | 2.07% | 494,190 |
| Oct 14, 2025 | 7.44 | 7.77 | 7.40 | 7.74 | 7.74 | 2.31% | 649,151 |
| Oct 13, 2025 | 7.66 | 7.76 | 7.44 | 7.57 | 7.57 | 0.73% | 960,890 |
| Oct 10, 2025 | 8.16 | 8.16 | 7.50 | 7.51 | 7.51 | -7.40% | 1,242,444 |
| Oct 9, 2025 | 8.17 | 8.27 | 8.08 | 8.11 | 8.11 | -1.22% | 477,597 |
| Oct 8, 2025 | 8.36 | 8.42 | 8.20 | 8.21 | 8.21 | -0.85% | 579,482 |
| Oct 7, 2025 | 8.47 | 8.57 | 8.26 | 8.28 | 8.28 | -2.47% | 673,433 |
| Oct 6, 2025 | 8.85 | 8.96 | 8.47 | 8.49 | 8.49 | -3.52% | 753,588 |
| Oct 3, 2025 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | 2.80% | 1,154,685 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.55 | 8.56 | 8.56 | -4.99% | 596,467 |
| Oct 1, 2025 | 8.98 | 9.16 | 8.81 | 9.01 | 9.01 | 0.22% | 722,281 |
| Sep 30, 2025 | 9.27 | 9.35 | 8.84 | 8.99 | 8.99 | -4.16% | 697,476 |
| Sep 29, 2025 | 9.11 | 9.39 | 8.92 | 9.38 | 9.38 | 3.88% | 678,770 |
| Sep 26, 2025 | 9.09 | 9.32 | 8.90 | 9.03 | 9.03 | -0.28% | 738,331 |
| Sep 25, 2025 | 9.16 | 9.16 | 8.71 | 9.06 | 9.06 | -1.36% | 1,011,505 |
| Sep 24, 2025 | 9.46 | 9.52 | 9.05 | 9.18 | 9.18 | -2.96% | 743,021 |
| Sep 23, 2025 | 9.50 | 9.71 | 9.43 | 9.46 | 9.46 | -0.63% | 1,125,317 |
| Sep 22, 2025 | 9.43 | 9.90 | 9.21 | 9.52 | 9.52 | 1.17% | 851,164 |
| Sep 19, 2025 | 9.48 | 9.58 | 9.15 | 9.41 | 9.41 | -0.84% | 867,755 |
| Sep 18, 2025 | 9.07 | 9.53 | 8.91 | 9.49 | 9.49 | 5.92% | 713,667 |
| Sep 17, 2025 | 9.10 | 9.40 | 8.84 | 8.96 | 8.96 | -1.32% | 676,486 |
| Sep 16, 2025 | 9.33 | 9.54 | 9.07 | 9.08 | 9.08 | -1.63% | 820,740 |
| Sep 15, 2025 | 9.41 | 9.44 | 9.16 | 9.23 | 9.23 | -0.86% | 418,582 |