RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
48.90
-0.02 (-0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 59.67 | 59.67 | 56.74 | 56.80 | 56.80 | -5.60% | 410,793 |
| Jun 28, 2024 | 59.69 | 60.81 | 58.68 | 60.17 | 60.17 | 1.81% | 1,396,782 |
| Jun 27, 2024 | 57.15 | 59.40 | 56.59 | 59.10 | 59.10 | 3.45% | 459,268 |
| Jun 26, 2024 | 55.76 | 57.19 | 55.35 | 57.13 | 57.13 | 1.71% | 466,828 |
| Jun 25, 2024 | 56.10 | 57.48 | 55.67 | 56.17 | 56.17 | 0.72% | 321,640 |
| Jun 24, 2024 | 56.81 | 57.14 | 55.22 | 55.77 | 55.77 | -1.71% | 517,716 |
| Jun 21, 2024 | 55.92 | 56.79 | 53.72 | 56.74 | 56.74 | 1.39% | 747,909 |
| Jun 20, 2024 | 57.07 | 57.33 | 55.25 | 55.96 | 55.96 | -1.94% | 252,514 |
| Jun 18, 2024 | 55.76 | 57.64 | 55.11 | 57.07 | 57.07 | 1.71% | 305,638 |
| Jun 17, 2024 | 57.91 | 58.94 | 55.42 | 56.11 | 56.11 | -3.07% | 742,964 |
| Jun 14, 2024 | 59.03 | 59.03 | 57.24 | 57.89 | 57.89 | -2.44% | 398,278 |
| Jun 13, 2024 | 58.08 | 59.41 | 57.40 | 59.34 | 59.34 | 2.17% | 340,947 |
| Jun 12, 2024 | 59.00 | 60.05 | 57.77 | 58.08 | 58.08 | 0.97% | 395,417 |
| Jun 11, 2024 | 58.53 | 58.77 | 57.13 | 57.52 | 57.52 | -2.43% | 481,074 |
| Jun 10, 2024 | 56.76 | 59.77 | 56.40 | 58.95 | 58.95 | 3.02% | 482,250 |
| Jun 7, 2024 | 57.66 | 58.79 | 56.98 | 57.22 | 57.22 | -2.54% | 242,097 |
| Jun 6, 2024 | 58.20 | 59.05 | 57.13 | 58.71 | 58.71 | 0.20% | 310,746 |
| Jun 5, 2024 | 57.00 | 59.47 | 56.42 | 58.59 | 58.59 | 2.74% | 375,266 |
| Jun 4, 2024 | 56.55 | 57.45 | 55.28 | 57.03 | 57.03 | 0.85% | 336,431 |
| Jun 3, 2024 | 58.72 | 59.31 | 56.33 | 56.55 | 56.55 | -3.28% | 502,007 |
| May 31, 2024 | 59.54 | 60.25 | 57.51 | 58.47 | 58.47 | -1.76% | 392,195 |
| May 30, 2024 | 60.50 | 61.10 | 59.05 | 59.52 | 59.52 | -1.39% | 273,323 |
| May 29, 2024 | 59.92 | 61.03 | 59.35 | 60.36 | 60.36 | -0.98% | 283,888 |
| May 28, 2024 | 62.29 | 62.50 | 60.26 | 60.96 | 60.96 | -0.31% | 248,727 |
| May 24, 2024 | 60.85 | 62.88 | 60.27 | 61.15 | 61.15 | 0.92% | 309,541 |
| May 23, 2024 | 61.91 | 62.20 | 60.10 | 60.59 | 60.59 | -1.93% | 275,625 |
| May 22, 2024 | 62.89 | 64.50 | 60.59 | 61.78 | 61.78 | -0.93% | 429,920 |
| May 21, 2024 | 62.23 | 63.51 | 61.90 | 62.36 | 62.36 | -0.45% | 314,661 |
| May 20, 2024 | 60.65 | 62.72 | 60.49 | 62.64 | 62.64 | 3.28% | 299,433 |
| May 17, 2024 | 62.34 | 62.36 | 59.56 | 60.65 | 60.65 | -2.59% | 329,785 |
| May 16, 2024 | 64.08 | 64.48 | 61.60 | 62.26 | 62.26 | -3.16% | 310,495 |
| May 15, 2024 | 61.24 | 64.49 | 61.22 | 64.29 | 64.29 | 6.78% | 543,519 |
| May 14, 2024 | 59.05 | 60.39 | 58.81 | 60.21 | 60.21 | 2.42% | 380,898 |
| May 13, 2024 | 60.00 | 60.49 | 57.54 | 58.79 | 58.79 | -0.88% | 325,453 |
| May 10, 2024 | 61.47 | 62.82 | 58.18 | 59.31 | 59.31 | -3.44% | 511,487 |
| May 9, 2024 | 57.77 | 63.28 | 57.11 | 61.42 | 61.42 | 1.25% | 1,832,237 |
| May 8, 2024 | 62.50 | 62.97 | 59.61 | 60.66 | 60.66 | -2.46% | 413,981 |
| May 7, 2024 | 66.54 | 66.54 | 61.05 | 62.19 | 62.19 | -1.03% | 607,967 |
| May 6, 2024 | 62.78 | 64.92 | 62.31 | 62.84 | 62.84 | 1.88% | 588,771 |