RxSight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	668,980
Nov 14, 2024	44.19	45.45	43.85	44.16	44.16	-1.10%	1,109,592
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%	867,673
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%	1,309,374
Nov 6, 2024	54.87	55.22	53.16	54.73	54.73	5.80%	865,170
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%	571,672
Nov 1, 2024	51.20	53.46	50.67	51.10	51.10	0.87%	505,665
Oct 31, 2024	50.64	50.99	49.67	50.66	50.66	-1.07%	259,768
Oct 30, 2024	52.18	52.50	51.16	51.21	51.21	-1.82%	271,985
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%	216,390
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%	211,274
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%	328,595
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%	428,862
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%	243,079
Oct 1, 2024	49.45	49.51	47.15	47.15	47.15	-4.61%	442,093
Sep 30, 2024	48.53	49.89	47.74	49.43	49.43	1.83%	436,552
Sep 27, 2024	48.94	49.74	48.25	48.54	48.54	-0.74%	258,466
Sep 26, 2024	49.53	50.00	48.66	48.90	48.90	-0.04%	392,571
Sep 25, 2024	48.87	49.71	48.25	48.92	48.92	0.06%	463,281
Sep 24, 2024	51.33	51.88	48.70	48.89	48.89	-5.18%	774,770
Sep 23, 2024	53.24	53.62	51.47	51.56	51.56	-2.68%	328,171
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	-	339,598
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%	362,456
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%	360,571
Sep 4, 2024	52.75	55.15	51.76	53.88	53.88	1.30%	384,303
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%	235,399
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%	388,398
Aug 21, 2024	53.87	54.23	52.55	53.67	53.67	-0.22%	316,852
Aug 20, 2024	53.89	55.11	53.67	53.79	53.79	1.82%	415,580
Aug 19, 2024	52.99	53.04	51.74	52.83	52.83	0.08%	339,599
Aug 16, 2024	50.67	52.83	50.30	52.79	52.79	4.04%	513,079
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%	378,952
Aug 13, 2024	52.70	52.71	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%	433,667
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%	1,061,772
Aug 1, 2024	45.77	46.63	42.89	44.40	44.40	-2.99%	887,214
Jul 31, 2024	45.59	47.09	44.94	45.77	45.77	1.69%	524,414
Jul 30, 2024	44.78	45.57	44.22	45.01	45.01	0.65%	623,430
Jul 29, 2024	45.03	46.15	44.00	44.72	44.72	0.49%	661,084
Jul 26, 2024	46.39	46.39	43.64	44.50	44.50	-1.77%	695,211
Jul 25, 2024	47.99	48.16	44.79	45.30	45.30	-5.30%	846,773
Jul 24, 2024	48.15	48.87	47.60	47.84	47.84	-1.33%	578,691
Jul 23, 2024	47.15	49.21	46.51	48.48	48.48	2.26%	588,677
Jul 22, 2024	46.98	48.02	46.38	47.41	47.41	1.37%	441,596
Jul 19, 2024	46.57	48.18	46.08	46.77	46.77	1.59%	617,799
Jul 18, 2024	47.37	48.18	45.10	46.04	46.04	-2.50%	525,700
Jul 17, 2024	48.89	49.94	46.27	47.22	47.22	-4.47%	704,687
Jul 16, 2024	49.67	50.24	49.03	49.43	49.43	1.62%	766,049
Jul 15, 2024	48.95	49.19	47.45	48.64	48.64	1.93%	672,950
Jul 12, 2024	50.39	51.30	45.50	47.72	47.72	-4.14%	1,201,998
Jul 11, 2024	52.40	52.40	49.30	49.78	49.78	-2.60%	1,264,152
Jul 10, 2024	55.89	55.89	45.63	51.11	51.11	-10.32%	1,667,218
Jul 9, 2024	57.06	57.83	56.68	56.99	56.99	0.07%	387,173
Jul 8, 2024	57.32	57.48	56.55	56.95	56.95	-	325,867
Jul 5, 2024	56.83	57.13	55.67	56.95	56.95	-0.07%	246,766
Jul 3, 2024	56.91	57.59	54.83	56.99	56.99	-0.09%	180,291
Jul 2, 2024	56.50	57.47	55.83	57.04	57.04	0.42%	281,919