RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
14.56
-0.39 (-2.61%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.95 | 15.14 | 14.54 | 14.56 | 14.56 | -2.61% | 859,564 |
| Apr 25, 2025 | 14.74 | 15.06 | 14.49 | 14.95 | 14.95 | 1.53% | 997,553 |
| Apr 24, 2025 | 14.59 | 14.89 | 14.46 | 14.73 | 14.73 | 1.76% | 1,316,538 |
| Apr 23, 2025 | 14.78 | 15.18 | 14.30 | 14.47 | 14.47 | 1.05% | 790,389 |
| Apr 22, 2025 | 14.39 | 14.62 | 14.06 | 14.32 | 14.32 | 0.85% | 721,499 |
| Apr 21, 2025 | 14.27 | 14.51 | 14.01 | 14.20 | 14.20 | -1.59% | 598,037 |
| Apr 17, 2025 | 14.49 | 14.77 | 14.35 | 14.43 | 14.43 | -0.65% | 1,068,889 |
| Apr 16, 2025 | 14.65 | 14.93 | 14.45 | 14.53 | 14.53 | -0.65% | 976,972 |
| Apr 15, 2025 | 14.02 | 14.69 | 13.79 | 14.62 | 14.62 | 1.39% | 1,384,402 |
| Apr 14, 2025 | 14.60 | 14.61 | 13.97 | 14.42 | 14.42 | 2.41% | 813,696 |
| Apr 11, 2025 | 14.31 | 14.56 | 13.50 | 14.08 | 14.08 | -0.78% | 1,102,427 |
| Apr 10, 2025 | 15.20 | 15.22 | 14.02 | 14.19 | 14.19 | -8.51% | 1,091,174 |
| Apr 9, 2025 | 14.36 | 16.15 | 14.24 | 15.51 | 15.51 | 3.47% | 1,984,211 |
| Apr 8, 2025 | 17.29 | 17.52 | 14.71 | 14.99 | 14.99 | -9.75% | 1,469,678 |
| Apr 7, 2025 | 15.42 | 16.81 | 14.78 | 16.61 | 16.61 | 2.15% | 1,408,500 |
| Apr 4, 2025 | 15.17 | 16.56 | 15.01 | 16.26 | 16.26 | 0.31% | 2,105,996 |
| Apr 3, 2025 | 16.00 | 16.51 | 14.37 | 16.21 | 16.21 | -37.94% | 5,730,881 |
| Apr 2, 2025 | 24.88 | 26.38 | 24.81 | 26.12 | 26.12 | 3.57% | 737,007 |
| Apr 1, 2025 | 25.17 | 25.65 | 24.72 | 25.22 | 25.22 | -0.12% | 487,427 |
| Mar 31, 2025 | 26.03 | 26.24 | 25.01 | 25.25 | 25.25 | -4.93% | 682,060 |
| 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 |