RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
8.96
-0.12 (-1.32%)
At close: Sep 17, 2025, 4:00 PM EDT
9.19
+0.23 (2.57%)
After-hours: Sep 17, 2025, 7:48 PM EDT
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.10 | 9.40 | 8.84 | 8.96 | - | -1.32% | 676,276 |
| Sep 16, 2025 | 9.33 | 9.54 | 9.07 | 9.08 | 9.08 | -1.63% | 820,740 |
| Sep 15, 2025 | 9.41 | 9.44 | 9.16 | 9.23 | 9.23 | -0.86% | 418,582 |
| Sep 12, 2025 | 9.43 | 9.57 | 9.10 | 9.31 | 9.31 | -1.17% | 733,196 |
| Sep 11, 2025 | 9.99 | 10.13 | 9.41 | 9.42 | 9.42 | -5.99% | 714,920 |
| Sep 10, 2025 | 9.82 | 10.25 | 9.67 | 10.02 | 10.02 | 2.45% | 1,189,320 |
| Sep 9, 2025 | 8.89 | 9.81 | 8.85 | 9.78 | 9.78 | 9.40% | 1,305,406 |
| Sep 8, 2025 | 8.84 | 8.95 | 8.55 | 8.94 | 8.94 | 0.56% | 927,441 |
| Sep 5, 2025 | 8.55 | 9.19 | 8.52 | 8.89 | 8.89 | 4.96% | 1,351,722 |
| Sep 4, 2025 | 8.83 | 8.85 | 8.29 | 8.47 | 8.47 | -4.72% | 1,506,098 |
| Sep 3, 2025 | 8.68 | 8.99 | 8.61 | 8.89 | 8.89 | 2.18% | 1,142,035 |
| Sep 2, 2025 | 9.09 | 9.09 | 8.65 | 8.70 | 8.70 | -3.76% | 732,623 |
| Aug 29, 2025 | 9.14 | 9.25 | 8.95 | 9.04 | 9.04 | -1.20% | 1,152,622 |
| Aug 28, 2025 | 8.73 | 9.21 | 8.57 | 9.15 | 9.15 | 7.02% | 1,421,650 |
| 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 |