RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
25.55
-1.01 (-3.80%)
Mar 31, 2025, 2:25 PM EDT - Market open
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.03 | 26.24 | 25.01 | 25.33 | - | -4.63% | 217,473 |
| Mar 28, 2025 | 26.39 | 26.81 | 26.26 | 26.56 | 26.56 | -0.41% | 537,511 |
| Mar 27, 2025 | 24.43 | 27.13 | 24.24 | 26.67 | 26.67 | 9.44% | 860,664 |
| Mar 26, 2025 | 24.70 | 25.12 | 24.31 | 24.37 | 24.37 | -1.34% | 280,586 |
| Mar 25, 2025 | 25.00 | 25.19 | 24.62 | 24.70 | 24.70 | -0.88% | 347,443 |
| Mar 24, 2025 | 25.42 | 25.50 | 24.76 | 24.92 | 24.92 | 0.32% | 504,510 |
| Mar 21, 2025 | 24.35 | 24.87 | 24.09 | 24.84 | 24.84 | -0.24% | 594,203 |
| Mar 20, 2025 | 24.64 | 25.26 | 24.38 | 24.90 | 24.90 | 0.20% | 639,144 |
| Mar 19, 2025 | 25.41 | 25.70 | 24.77 | 24.85 | 24.85 | -3.42% | 661,228 |
| Mar 18, 2025 | 26.30 | 26.65 | 25.59 | 25.73 | 25.73 | -2.91% | 531,440 |
| Mar 17, 2025 | 25.76 | 26.54 | 25.69 | 26.50 | 26.50 | 2.55% | 408,689 |
| Mar 14, 2025 | 25.40 | 25.96 | 25.11 | 25.84 | 25.84 | 2.46% | 437,282 |
| Mar 13, 2025 | 26.06 | 26.20 | 25.11 | 25.22 | 25.22 | -3.26% | 291,284 |
| Mar 12, 2025 | 26.10 | 26.79 | 25.20 | 26.07 | 26.07 | 2.48% | 606,512 |
| Mar 11, 2025 | 25.76 | 25.89 | 24.68 | 25.44 | 25.44 | 2.75% | 546,423 |
| Mar 10, 2025 | 24.84 | 25.87 | 24.64 | 24.76 | 24.76 | -1.35% | 936,235 |
| Mar 7, 2025 | 25.62 | 26.22 | 24.79 | 25.10 | 25.10 | -1.80% | 792,495 |
| Mar 6, 2025 | 26.10 | 26.82 | 25.54 | 25.56 | 25.56 | -3.87% | 755,615 |
| Mar 5, 2025 | 26.95 | 27.08 | 26.32 | 26.59 | 26.59 | -1.01% | 361,523 |
| Mar 4, 2025 | 26.40 | 27.33 | 26.17 | 26.86 | 26.86 | -0.26% | 522,343 |
| Mar 3, 2025 | 28.56 | 29.00 | 26.78 | 26.93 | 26.93 | -5.04% | 444,781 |
| Feb 28, 2025 | 28.08 | 28.54 | 27.35 | 28.36 | 28.36 | 0.53% | 620,966 |
| Feb 27, 2025 | 29.56 | 29.69 | 28.04 | 28.21 | 28.21 | -2.62% | 723,363 |
| Feb 26, 2025 | 27.44 | 29.10 | 27.00 | 28.97 | 28.97 | -0.82% | 1,597,748 |
| Feb 25, 2025 | 29.03 | 29.58 | 28.43 | 29.21 | 29.21 | -0.27% | 697,957 |
| Feb 24, 2025 | 29.63 | 29.79 | 29.07 | 29.29 | 29.29 | -1.05% | 568,343 |
| Feb 21, 2025 | 30.73 | 30.86 | 29.35 | 29.60 | 29.60 | -2.41% | 526,200 |
| Feb 20, 2025 | 30.62 | 31.00 | 30.23 | 30.33 | 30.33 | -1.30% | 494,525 |
| Feb 19, 2025 | 30.55 | 31.24 | 30.46 | 30.73 | 30.73 | -0.23% | 380,757 |
| Feb 18, 2025 | 29.95 | 31.79 | 29.95 | 30.80 | 30.80 | 3.32% | 562,153 |
| Feb 14, 2025 | 32.05 | 32.25 | 29.65 | 29.81 | 29.81 | -6.46% | 598,026 |
| Feb 13, 2025 | 32.08 | 32.16 | 31.65 | 31.87 | 31.87 | -0.09% | 402,232 |
| Feb 12, 2025 | 31.55 | 32.07 | 31.55 | 31.90 | 31.90 | -0.90% | 397,923 |
| Feb 11, 2025 | 31.66 | 33.08 | 31.55 | 32.19 | 32.19 | 0.41% | 417,883 |
| Feb 10, 2025 | 32.78 | 32.84 | 31.93 | 32.06 | 32.06 | -2.97% | 394,472 |
| Feb 7, 2025 | 33.62 | 34.23 | 32.90 | 33.04 | 33.04 | -1.58% | 338,404 |
| Feb 6, 2025 | 34.22 | 34.64 | 33.57 | 33.57 | 33.57 | -2.01% | 339,886 |
| Feb 5, 2025 | 34.16 | 34.70 | 33.75 | 34.26 | 34.26 | 0.76% | 313,388 |
| Feb 4, 2025 | 33.58 | 34.71 | 33.58 | 34.00 | 34.00 | 0.89% | 329,707 |
| Feb 3, 2025 | 33.56 | 34.12 | 32.00 | 33.70 | 33.70 | -0.50% | 896,005 |
| Jan 31, 2025 | 33.00 | 34.53 | 32.65 | 33.87 | 33.87 | 3.07% | 662,354 |
| Jan 30, 2025 | 31.98 | 32.87 | 31.53 | 32.86 | 32.86 | 4.05% | 745,130 |
| Jan 29, 2025 | 31.98 | 32.37 | 31.44 | 31.58 | 31.58 | -0.85% | 443,491 |
| Jan 28, 2025 | 32.17 | 32.69 | 31.59 | 31.85 | 31.85 | -2.00% | 564,241 |
| Jan 27, 2025 | 31.98 | 32.71 | 31.51 | 32.50 | 32.50 | 0.06% | 650,980 |
| Jan 24, 2025 | 32.41 | 32.94 | 32.01 | 32.48 | 32.48 | 0.22% | 388,920 |
| Jan 23, 2025 | 31.70 | 33.36 | 31.11 | 32.41 | 32.41 | 1.57% | 877,378 |
| Jan 22, 2025 | 30.67 | 32.36 | 30.39 | 31.91 | 31.91 | 3.04% | 606,895 |
| Jan 21, 2025 | 31.37 | 31.50 | 30.71 | 30.97 | 30.97 | 1.91% | 608,607 |
| Jan 17, 2025 | 31.41 | 31.80 | 30.20 | 30.39 | 30.39 | -2.53% | 628,293 |