RxSight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.25	36.20	33.03	33.66	33.66	-11.86%	2,247,483
Dec 19, 2024	37.39	38.64	37.12	38.19	38.19	2.66%	918,901
Dec 18, 2024	38.25	38.40	36.70	37.20	37.20	-2.21%	640,943
Dec 17, 2024	38.30	38.74	37.77	38.04	38.04	-1.17%	527,840
Dec 16, 2024	37.41	39.37	36.59	38.49	38.49	3.19%	883,600
Dec 13, 2024	35.99	37.44	35.70	37.30	37.30	3.93%	1,080,300
Dec 12, 2024	36.91	37.90	35.86	35.89	35.89	-4.50%	1,036,943
Dec 11, 2024	37.51	38.76	37.20	37.58	37.58	-4.06%	1,445,018
Dec 10, 2024	40.10	41.11	38.36	39.17	39.17	-1.29%	1,739,700
Dec 9, 2024	43.09	44.22	37.71	39.68	39.68	-8.04%	1,533,946
Dec 6, 2024	43.39	44.08	42.82	43.15	43.15	2.06%	584,500
Dec 5, 2024	43.27	43.32	42.10	42.28	42.28	-2.04%	429,000
Dec 4, 2024	43.59	44.33	42.60	43.16	43.16	-0.92%	640,142
Dec 3, 2024	45.61	46.09	43.30	43.56	43.56	-4.97%	536,830
Dec 2, 2024	46.65	46.77	45.39	45.84	45.84	-2.22%	575,623
Nov 29, 2024	46.08	47.89	45.93	46.88	46.88	1.03%	254,146
Nov 27, 2024	46.35	47.40	46.11	46.40	46.40	0.74%	215,521
Nov 26, 2024	45.88	46.82	45.71	46.06	46.06	-0.69%	229,942
Nov 25, 2024	45.30	46.74	45.02	46.38	46.38	3.46%	757,826
Nov 22, 2024	44.99	45.82	44.41	44.83	44.83	-0.49%	540,543
Nov 21, 2024	44.94	45.85	44.63	45.05	45.05	0.54%	242,400
Nov 20, 2024	45.08	45.09	43.98	44.81	44.81	-0.69%	291,813
Nov 19, 2024	44.64	45.47	44.20	45.12	45.12	1.03%	508,835
Nov 18, 2024	45.00	45.98	44.12	44.66	44.66	-0.87%	482,517
Nov 15, 2024	44.92	46.81	44.55	45.05	45.05	2.02%	669,000
Nov 14, 2024	44.19	45.45	43.85	44.16	44.16	-1.10%	1,109,600
Nov 13, 2024	45.55	45.60	44.23	44.65	44.65	-1.78%	538,759
Nov 12, 2024	46.06	46.43	44.56	45.46	45.46	-1.88%	714,720
Nov 11, 2024	48.34	48.57	45.37	46.33	46.33	-3.50%	867,700
Nov 8, 2024	47.03	49.25	42.55	48.01	48.01	-5.59%	2,837,243
Nov 7, 2024	55.00	55.57	50.03	50.85	50.85	-7.09%	1,309,400
Nov 6, 2024	54.87	55.22	53.16	54.73	54.73	5.80%	865,200
Nov 5, 2024	50.99	52.13	50.99	51.73	51.73	0.94%	416,728
Nov 4, 2024	50.67	53.00	50.67	51.25	51.25	0.29%	571,700
Nov 1, 2024	51.20	53.46	50.67	51.10	51.10	0.87%	505,700
Oct 31, 2024	50.64	50.99	49.67	50.66	50.66	-1.07%	259,800
Oct 30, 2024	52.18	52.50	51.16	51.21	51.21	-1.82%	272,000
Oct 29, 2024	53.16	53.16	51.59	52.16	52.16	3.80%	585,194
Oct 28, 2024	51.07	51.48	49.83	50.25	50.25	-0.26%	324,504
Oct 25, 2024	50.07	50.61	49.42	50.38	50.38	1.63%	227,412
Oct 24, 2024	48.85	50.24	48.85	49.57	49.57	2.19%	237,115
Oct 23, 2024	49.87	50.05	47.68	48.51	48.51	-3.54%	506,937
Oct 22, 2024	50.00	50.32	49.45	50.29	50.29	-0.46%	231,847
Oct 21, 2024	50.22	50.67	49.57	50.52	50.52	0.10%	216,400
Oct 18, 2024	50.18	51.71	49.50	50.47	50.47	0.88%	363,914
Oct 17, 2024	50.17	50.76	49.60	50.03	50.03	-1.24%	259,903
Oct 16, 2024	49.85	50.86	49.59	50.66	50.66	2.12%	228,745
Oct 15, 2024	50.29	50.57	48.96	49.61	49.61	-1.29%	211,300
Oct 14, 2024	50.64	51.32	49.83	50.26	50.26	0.12%	186,330
Oct 11, 2024	49.73	50.82	49.73	50.20	50.20	0.60%	299,833
Oct 10, 2024	48.64	50.32	48.37	49.90	49.90	1.13%	289,002
Oct 9, 2024	49.44	50.56	49.01	49.34	49.34	0.18%	328,600
Oct 8, 2024	48.68	49.58	48.02	49.25	49.25	2.09%	386,725
Oct 7, 2024	48.72	49.01	47.87	48.24	48.24	-1.35%	428,900
Oct 4, 2024	48.65	49.33	47.39	48.90	48.90	2.19%	467,514
Oct 3, 2024	47.49	49.09	46.95	47.85	47.85	0.61%	412,631
Oct 2, 2024	46.69	48.17	46.52	47.56	47.56	0.87%	243,100
Oct 1, 2024	49.45	49.51	47.15	47.15	47.15	-4.61%	442,100
Sep 30, 2024	48.53	49.89	47.74	49.43	49.43	1.83%	436,600
Sep 27, 2024	48.94	49.74	48.25	48.54	48.54	-0.74%	258,500
Sep 26, 2024	49.53	50.00	48.66	48.90	48.90	-0.04%	392,600
Sep 25, 2024	48.87	49.71	48.25	48.92	48.92	0.06%	463,300
Sep 24, 2024	51.33	51.88	48.70	48.89	48.89	-5.18%	774,800
Sep 23, 2024	53.24	53.62	51.47	51.56	51.56	-2.68%	328,200
Sep 20, 2024	53.58	53.67	52.77	52.98	52.98	-1.10%	1,364,908
Sep 19, 2024	55.58	56.33	52.48	53.57	53.57	-1.09%	456,233
Sep 18, 2024	55.75	56.42	54.06	54.16	54.16	-3.53%	508,845
Sep 17, 2024	55.96	57.53	55.45	56.14	56.14	1.08%	344,828
Sep 16, 2024	54.96	55.66	54.54	55.54	55.54	1.06%	337,708
Sep 13, 2024	54.83	55.85	54.83	54.96	54.96	0.77%	378,222
Sep 12, 2024	54.71	55.66	54.27	54.54	54.54	-	339,600
Sep 11, 2024	53.18	55.29	53.05	54.54	54.54	2.02%	608,202
Sep 10, 2024	53.71	53.91	52.64	53.46	53.46	-0.17%	362,500
Sep 9, 2024	53.00	54.66	53.00	53.55	53.55	1.13%	425,832
Sep 6, 2024	53.31	53.51	50.76	52.95	52.95	-1.03%	375,630
Sep 5, 2024	54.00	54.24	52.39	53.50	53.50	-0.71%	360,600
Sep 4, 2024	52.75	55.15	51.76	53.88	53.88	1.30%	384,340
Sep 3, 2024	56.30	57.26	52.75	53.19	53.19	-5.67%	457,213
Aug 30, 2024	56.06	56.93	55.12	56.39	56.39	1.66%	426,702
Aug 29, 2024	55.00	56.52	54.93	55.47	55.47	1.89%	235,400
Aug 28, 2024	56.52	56.63	53.88	54.44	54.44	-3.75%	321,907
Aug 27, 2024	55.42	57.38	55.42	56.56	56.56	1.25%	284,115
Aug 26, 2024	58.23	58.23	55.70	55.86	55.86	-1.05%	324,317
Aug 23, 2024	54.00	56.68	54.00	56.45	56.45	3.90%	376,056
Aug 22, 2024	53.95	55.24	53.69	54.33	54.33	1.23%	388,400
Aug 21, 2024	53.87	54.23	52.55	53.67	53.67	-0.22%	316,900
Aug 20, 2024	53.89	55.11	53.67	53.79	53.79	1.82%	415,600
Aug 19, 2024	52.99	53.04	51.74	52.83	52.83	0.08%	339,600
Aug 16, 2024	50.67	52.83	50.30	52.79	52.79	4.04%	513,100
Aug 15, 2024	52.00	52.25	50.56	50.74	50.74	-0.70%	443,255
Aug 14, 2024	50.00	51.28	49.46	51.10	51.10	0.93%	379,000
Aug 13, 2024	52.70	52.70	50.40	50.63	50.63	-2.93%	769,832
Aug 12, 2024	50.82	52.44	50.42	52.16	52.16	2.82%	534,406
Aug 9, 2024	49.56	50.93	48.85	50.73	50.73	2.80%	638,314
Aug 8, 2024	47.47	49.60	46.60	49.35	49.35	6.73%	433,700
Aug 7, 2024	47.55	49.06	46.05	46.24	46.24	-3.36%	994,409
Aug 6, 2024	50.41	50.60	46.33	47.85	47.85	17.34%	1,447,594
Aug 5, 2024	38.00	41.68	37.55	40.78	40.78	-2.37%	1,006,642
Aug 2, 2024	41.67	42.90	41.00	41.77	41.77	-5.92%	1,061,800
Aug 1, 2024	45.77	46.63	42.89	44.40	44.40	-2.99%	887,214