RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
5.49
-0.12 (-2.14%)
Jul 21, 2026, 10:54 AM EDT - Market open
RxSight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.52 | 5.59 | 5.46 | 5.49 | - | -2.14% | 113,927 |
| Jul 20, 2026 | 5.51 | 5.63 | 5.40 | 5.61 | 5.61 | 1.08% | 747,299 |
| Jul 17, 2026 | 5.48 | 5.73 | 5.38 | 5.55 | 5.55 | -0.36% | 839,137 |
| Jul 16, 2026 | 5.06 | 5.93 | 5.06 | 5.57 | 5.57 | 6.10% | 2,366,347 |
| Jul 15, 2026 | 4.91 | 5.31 | 4.86 | 5.25 | 5.25 | 6.71% | 738,733 |
| Jul 14, 2026 | 5.06 | 5.13 | 4.84 | 4.92 | 4.92 | -2.77% | 748,606 |
| Jul 13, 2026 | 4.93 | 5.25 | 4.88 | 5.06 | 5.06 | 2.22% | 781,996 |
| Jul 10, 2026 | 5.08 | 5.11 | 4.88 | 4.95 | 4.95 | -2.56% | 690,158 |
| Jul 9, 2026 | 5.34 | 5.36 | 5.02 | 5.08 | 5.08 | -4.87% | 868,238 |
| Jul 8, 2026 | 5.56 | 5.90 | 5.31 | 5.34 | 5.34 | -4.98% | 1,360,989 |
| Jul 7, 2026 | 5.50 | 5.74 | 4.81 | 5.62 | 5.62 | 0.36% | 2,433,287 |
| Jul 6, 2026 | 5.52 | 5.76 | 5.43 | 5.60 | 5.60 | -0.18% | 1,035,141 |
| Jul 2, 2026 | 5.14 | 5.67 | 5.14 | 5.61 | 5.61 | 8.51% | 3,549,409 |
| Jul 1, 2026 | 4.86 | 5.23 | 4.85 | 5.17 | 5.17 | 7.26% | 1,729,494 |
| Jun 30, 2026 | 5.15 | 5.15 | 4.73 | 4.82 | 4.82 | -5.49% | 1,819,110 |
| Jun 29, 2026 | 5.35 | 5.36 | 4.89 | 5.10 | 5.10 | -4.85% | 4,763,212 |
| Jun 26, 2026 | 5.13 | 5.49 | 4.95 | 5.36 | 5.36 | 4.48% | 3,457,779 |
| Jun 25, 2026 | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | -3.39% | 665,219 |
| Jun 24, 2026 | 5.22 | 5.47 | 5.22 | 5.31 | 5.31 | 1.72% | 668,089 |
| Jun 23, 2026 | 4.89 | 5.28 | 4.89 | 5.22 | 5.22 | 5.24% | 865,479 |
| Jun 22, 2026 | 4.73 | 5.15 | 4.70 | 4.96 | 4.96 | 4.86% | 1,303,268 |
| Jun 18, 2026 | 4.64 | 4.73 | 4.59 | 4.73 | 4.73 | 3.05% | 978,771 |
| Jun 17, 2026 | 4.71 | 4.83 | 4.56 | 4.59 | 4.59 | -1.92% | 860,960 |
| Jun 16, 2026 | 4.82 | 4.86 | 4.66 | 4.68 | 4.68 | -2.30% | 787,984 |
| Jun 15, 2026 | 4.79 | 4.84 | 4.59 | 4.79 | 4.79 | 1.70% | 1,004,963 |
| Jun 12, 2026 | 4.85 | 4.94 | 4.69 | 4.71 | 4.71 | -1.87% | 1,008,959 |
| Jun 11, 2026 | 4.63 | 4.90 | 4.48 | 4.80 | 4.80 | 4.35% | 1,762,069 |
| Jun 10, 2026 | 4.92 | 4.97 | 4.58 | 4.60 | 4.60 | -6.31% | 844,536 |
| Jun 9, 2026 | 5.00 | 5.15 | 4.82 | 4.91 | 4.91 | -0.81% | 1,071,811 |
| Jun 8, 2026 | 5.00 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 646,519 |
| Jun 5, 2026 | 5.08 | 5.21 | 4.96 | 5.00 | 5.00 | -1.96% | 817,950 |
| Jun 4, 2026 | 4.86 | 5.14 | 4.84 | 5.10 | 5.10 | 6.47% | 1,171,499 |
| Jun 3, 2026 | 4.96 | 5.03 | 4.70 | 4.79 | 4.79 | -3.04% | 1,236,126 |
| Jun 2, 2026 | 5.22 | 5.28 | 4.93 | 4.94 | 4.94 | -5.73% | 1,077,853 |
| Jun 1, 2026 | 5.30 | 5.42 | 5.02 | 5.24 | 5.24 | -1.69% | 1,406,220 |
| May 29, 2026 | 5.59 | 5.67 | 5.31 | 5.33 | 5.33 | -4.65% | 928,401 |
| May 28, 2026 | 5.61 | 5.69 | 5.52 | 5.59 | 5.59 | -0.53% | 1,337,108 |
| May 27, 2026 | 5.94 | 6.00 | 5.61 | 5.62 | 5.62 | -6.18% | 666,406 |
| May 26, 2026 | 6.15 | 6.15 | 5.92 | 5.99 | 5.99 | -1.56% | 621,803 |
| May 22, 2026 | 6.37 | 6.53 | 6.05 | 6.09 | 6.09 | -4.17% | 399,314 |
| May 21, 2026 | 6.07 | 6.39 | 6.01 | 6.35 | 6.35 | 3.08% | 653,602 |
| May 20, 2026 | 5.93 | 6.16 | 5.79 | 6.16 | 6.16 | 3.53% | 521,239 |
| May 19, 2026 | 5.93 | 6.07 | 5.89 | 5.95 | 5.95 | -0.83% | 475,351 |
| May 18, 2026 | 5.71 | 6.07 | 5.69 | 6.00 | 6.00 | 5.63% | 735,667 |
| May 15, 2026 | 5.53 | 5.69 | 5.43 | 5.68 | 5.68 | 0.89% | 572,053 |
| May 14, 2026 | 5.55 | 5.71 | 5.44 | 5.63 | 5.63 | 1.44% | 427,572 |
| May 13, 2026 | 5.49 | 5.77 | 5.40 | 5.55 | 5.55 | 0.54% | 627,636 |
| May 12, 2026 | 5.65 | 5.68 | 5.43 | 5.52 | 5.52 | -3.16% | 722,214 |
| May 11, 2026 | 5.80 | 5.85 | 5.56 | 5.70 | 5.70 | -2.56% | 652,572 |
| May 8, 2026 | 5.80 | 5.87 | 5.63 | 5.85 | 5.85 | 0.86% | 923,384 |