RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
12.62
-0.47 (-3.59%)
At close: Dec 12, 2025, 4:00 PM EST
12.65
+0.03 (0.24%)
After-hours: Dec 12, 2025, 7:46 PM EST
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 13.00 | 13.00 | 12.60 | 12.62 | 12.62 | -3.59% | 587,324 |
| Dec 11, 2025 | 12.56 | 13.22 | 12.53 | 13.09 | 13.09 | 3.97% | 1,025,413 |
| Dec 10, 2025 | 12.39 | 12.74 | 11.84 | 12.59 | 12.59 | 0.88% | 729,707 |
| Dec 9, 2025 | 12.55 | 12.75 | 12.40 | 12.48 | 12.48 | -0.64% | 785,364 |
| Dec 8, 2025 | 12.70 | 12.84 | 12.32 | 12.56 | 12.56 | -0.55% | 1,050,036 |
| Dec 5, 2025 | 12.53 | 13.16 | 12.47 | 12.63 | 12.63 | 1.12% | 797,590 |
| Dec 4, 2025 | 11.73 | 12.53 | 11.73 | 12.49 | 12.49 | 5.31% | 502,535 |
| Dec 3, 2025 | 11.75 | 12.20 | 11.71 | 11.86 | 11.86 | 0.85% | 1,478,365 |
| Dec 2, 2025 | 11.52 | 12.16 | 11.23 | 11.76 | 11.76 | 0.94% | 697,425 |
| Dec 1, 2025 | 11.33 | 11.80 | 11.20 | 11.65 | 11.65 | 2.01% | 1,486,058 |
| Nov 28, 2025 | 11.57 | 11.57 | 11.25 | 11.42 | 11.42 | -0.87% | 284,278 |
| Nov 26, 2025 | 10.61 | 11.53 | 10.49 | 11.52 | 11.52 | 7.97% | 922,888 |
| Nov 25, 2025 | 10.27 | 10.96 | 10.22 | 10.67 | 10.67 | 3.09% | 1,603,169 |
| Nov 24, 2025 | 10.11 | 10.48 | 9.94 | 10.35 | 10.35 | 1.97% | 823,008 |
| Nov 21, 2025 | 9.03 | 10.40 | 9.03 | 10.15 | 10.15 | 13.41% | 1,127,392 |
| Nov 20, 2025 | 9.58 | 9.79 | 8.80 | 8.95 | 8.95 | -5.79% | 832,498 |
| 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 |