RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
8.77
+0.22 (2.57%)
Aug 28, 2025, 12:30 PM - Market open
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.53 | 8.63 | 8.46 | 8.55 | 8.55 | 0.59% | 886,773 |
| Aug 26, 2025 | 8.78 | 8.82 | 8.37 | 8.50 | 8.50 | -1.28% | 1,614,377 |
| Aug 25, 2025 | 9.28 | 9.28 | 8.59 | 8.61 | 8.61 | -7.22% | 1,072,694 |
| Aug 22, 2025 | 8.85 | 9.37 | 8.76 | 9.28 | 9.28 | 6.30% | 1,354,176 |
| Aug 21, 2025 | 8.26 | 8.85 | 8.20 | 8.73 | 8.73 | 3.31% | 1,020,510 |
| Aug 20, 2025 | 8.81 | 8.87 | 8.41 | 8.45 | 8.45 | -4.09% | 1,079,994 |
| Aug 19, 2025 | 8.50 | 8.84 | 8.38 | 8.81 | 8.81 | 3.77% | 1,743,689 |
| Aug 18, 2025 | 8.42 | 8.83 | 8.31 | 8.49 | 8.49 | 0.71% | 1,165,430 |
| Aug 15, 2025 | 8.31 | 8.49 | 8.13 | 8.43 | 8.43 | 2.55% | 1,139,210 |
| Aug 14, 2025 | 8.26 | 8.34 | 8.03 | 8.22 | 8.22 | -1.08% | 993,405 |
| Aug 13, 2025 | 7.40 | 8.49 | 7.31 | 8.31 | 8.31 | 13.06% | 2,055,504 |
| Aug 12, 2025 | 6.75 | 7.45 | 6.73 | 7.35 | 7.35 | 10.53% | 1,353,635 |
| Aug 11, 2025 | 7.28 | 7.57 | 6.62 | 6.65 | 6.65 | -7.51% | 1,517,357 |
| Aug 8, 2025 | 7.45 | 7.54 | 6.70 | 7.19 | 7.19 | -7.70% | 1,667,112 |
| Aug 7, 2025 | 7.67 | 7.79 | 7.26 | 7.79 | 7.79 | 3.18% | 1,198,162 |
| Aug 6, 2025 | 7.61 | 7.79 | 7.52 | 7.55 | 7.55 | -1.31% | 858,374 |
| Aug 5, 2025 | 7.92 | 7.96 | 7.64 | 7.65 | 7.65 | -3.41% | 1,005,713 |
| Aug 4, 2025 | 7.79 | 7.99 | 7.67 | 7.92 | 7.92 | 1.54% | 759,365 |
| Aug 1, 2025 | 7.73 | 7.92 | 7.55 | 7.80 | 7.80 | 0.26% | 947,863 |
| Jul 31, 2025 | 7.86 | 7.91 | 7.64 | 7.78 | 7.78 | -2.51% | 735,080 |
| Jul 30, 2025 | 7.80 | 8.31 | 7.75 | 7.98 | 7.98 | 1.92% | 984,111 |
| Jul 29, 2025 | 8.00 | 8.01 | 7.75 | 7.83 | 7.83 | -0.51% | 891,721 |
| Jul 28, 2025 | 7.91 | 8.09 | 7.82 | 7.87 | 7.87 | -1.25% | 686,707 |
| Jul 25, 2025 | 8.00 | 8.09 | 7.71 | 7.97 | 7.97 | 0.38% | 776,475 |
| Jul 24, 2025 | 7.86 | 7.98 | 7.70 | 7.94 | 7.94 | 0.51% | 958,881 |
| Jul 23, 2025 | 7.36 | 8.10 | 7.30 | 7.90 | 7.90 | 8.82% | 1,673,671 |
| Jul 22, 2025 | 7.50 | 7.61 | 7.24 | 7.26 | 7.26 | -1.22% | 1,352,173 |
| Jul 21, 2025 | 7.46 | 7.82 | 7.35 | 7.35 | 7.35 | - | 1,066,197 |
| Jul 18, 2025 | 7.48 | 7.65 | 7.30 | 7.35 | 7.35 | -0.41% | 1,250,366 |
| Jul 17, 2025 | 7.33 | 7.42 | 7.21 | 7.38 | 7.38 | 1.37% | 1,483,882 |
| Jul 16, 2025 | 7.50 | 7.60 | 7.21 | 7.28 | 7.28 | -2.28% | 1,195,564 |
| Jul 15, 2025 | 7.62 | 7.68 | 7.16 | 7.45 | 7.45 | -3.75% | 1,943,474 |
| Jul 14, 2025 | 7.87 | 8.13 | 7.69 | 7.74 | 7.74 | -3.25% | 1,801,008 |
| Jul 11, 2025 | 8.33 | 8.50 | 7.85 | 8.00 | 8.00 | -5.44% | 2,226,301 |
| Jul 10, 2025 | 7.97 | 8.50 | 7.65 | 8.46 | 8.46 | 6.42% | 4,433,908 |
| Jul 9, 2025 | 6.44 | 8.08 | 6.32 | 7.95 | 7.95 | -37.84% | 16,730,403 |
| Jul 8, 2025 | 12.48 | 13.09 | 12.43 | 12.79 | 12.79 | 2.90% | 1,566,395 |
| Jul 7, 2025 | 13.27 | 13.36 | 12.38 | 12.43 | 12.43 | -4.75% | 864,742 |
| Jul 3, 2025 | 13.33 | 13.65 | 12.82 | 13.05 | 13.05 | -0.68% | 927,254 |
| Jul 2, 2025 | 13.11 | 13.40 | 12.93 | 13.14 | 13.14 | 0.15% | 991,383 |
| Jul 1, 2025 | 12.95 | 13.34 | 12.77 | 13.12 | 13.12 | 0.92% | 819,502 |
| Jun 30, 2025 | 12.81 | 13.07 | 12.69 | 13.00 | 13.00 | 2.60% | 943,160 |
| Jun 27, 2025 | 13.25 | 13.40 | 12.60 | 12.67 | 12.67 | -4.23% | 1,045,248 |
| Jun 26, 2025 | 13.34 | 13.43 | 12.95 | 13.23 | 13.23 | 0.38% | 482,476 |
| Jun 25, 2025 | 13.73 | 13.96 | 13.17 | 13.18 | 13.18 | -3.80% | 451,788 |
| Jun 24, 2025 | 13.75 | 14.25 | 13.25 | 13.70 | 13.70 | 1.18% | 488,752 |
| Jun 23, 2025 | 13.50 | 13.88 | 13.23 | 13.54 | 13.54 | -0.51% | 579,569 |
| Jun 20, 2025 | 14.08 | 14.29 | 13.49 | 13.61 | 13.61 | -1.87% | 653,068 |
| Jun 18, 2025 | 13.71 | 14.13 | 13.51 | 13.87 | 13.87 | 2.74% | 594,609 |
| Jun 17, 2025 | 13.96 | 14.09 | 13.41 | 13.50 | 13.50 | -4.19% | 733,209 |