RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
7.25
+0.05 (0.69%)
At close: Apr 24, 2026, 4:00 PM EDT
7.25
0.00 (0.00%)
Pre-market: Apr 27, 2026, 8:24 AM EDT
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.20 | 7.28 | 7.07 | 7.25 | 7.25 | 0.69% | 325,765 |
| Apr 23, 2026 | 7.34 | 7.41 | 7.10 | 7.20 | 7.20 | -2.70% | 402,222 |
| Apr 22, 2026 | 7.13 | 7.56 | 7.11 | 7.40 | 7.40 | 4.37% | 740,452 |
| Apr 21, 2026 | 7.45 | 7.49 | 7.02 | 7.09 | 7.09 | -4.70% | 719,331 |
| Apr 20, 2026 | 7.51 | 7.64 | 7.35 | 7.44 | 7.44 | -2.23% | 441,225 |
| Apr 17, 2026 | 7.60 | 7.72 | 7.31 | 7.61 | 7.61 | 3.12% | 600,124 |
| Apr 16, 2026 | 7.22 | 7.67 | 7.01 | 7.38 | 7.38 | 2.22% | 1,233,017 |
| Apr 15, 2026 | 7.27 | 7.44 | 6.99 | 7.22 | 7.22 | -0.69% | 1,426,279 |
| Apr 14, 2026 | 7.09 | 7.41 | 7.09 | 7.27 | 7.27 | 3.12% | 508,740 |
| Apr 13, 2026 | 6.81 | 7.24 | 6.61 | 7.05 | 7.05 | 3.22% | 532,460 |
| Apr 10, 2026 | 6.78 | 6.86 | 6.57 | 6.83 | 6.83 | 0.89% | 422,573 |
| Apr 9, 2026 | 7.17 | 7.17 | 6.75 | 6.77 | 6.77 | -7.01% | 535,409 |
| Apr 8, 2026 | 7.11 | 7.29 | 7.00 | 7.28 | 7.28 | 7.69% | 1,087,805 |
| Apr 7, 2026 | 6.96 | 7.06 | 6.75 | 6.76 | 6.76 | -3.70% | 430,268 |
| Apr 6, 2026 | 6.68 | 7.09 | 6.51 | 7.02 | 7.02 | 5.72% | 683,820 |
| Apr 2, 2026 | 6.24 | 6.70 | 6.07 | 6.64 | 6.64 | 4.73% | 457,000 |
| Apr 1, 2026 | 6.25 | 6.42 | 6.15 | 6.34 | 6.34 | 2.92% | 784,831 |
| Mar 31, 2026 | 6.17 | 6.33 | 5.90 | 6.16 | 6.16 | 1.15% | 3,015,990 |
| Mar 30, 2026 | 6.26 | 6.32 | 6.03 | 6.09 | 6.09 | -2.72% | 618,106 |
| Mar 27, 2026 | 6.46 | 6.50 | 6.20 | 6.26 | 6.26 | -3.54% | 570,546 |
| Mar 26, 2026 | 6.55 | 6.78 | 6.45 | 6.49 | 6.49 | -1.52% | 403,474 |
| Mar 25, 2026 | 6.37 | 6.73 | 6.36 | 6.59 | 6.59 | 5.27% | 711,611 |
| Mar 24, 2026 | 6.29 | 6.41 | 6.02 | 6.26 | 6.26 | -2.03% | 758,558 |
| Mar 23, 2026 | 6.59 | 6.74 | 6.26 | 6.39 | 6.39 | -0.78% | 819,585 |
| Mar 20, 2026 | 6.78 | 6.87 | 6.35 | 6.44 | 6.44 | -4.45% | 1,083,648 |
| Mar 19, 2026 | 7.33 | 7.53 | 6.72 | 6.74 | 6.74 | -8.30% | 527,370 |
| Mar 18, 2026 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | -2.78% | 346,054 |
| Mar 17, 2026 | 7.51 | 7.72 | 7.25 | 7.56 | 7.56 | 1.07% | 516,975 |
| Mar 16, 2026 | 7.45 | 7.66 | 7.42 | 7.48 | 7.48 | 2.05% | 370,168 |
| Mar 13, 2026 | 7.64 | 7.79 | 7.23 | 7.33 | 7.33 | -4.06% | 564,201 |
| Mar 12, 2026 | 7.29 | 7.68 | 7.20 | 7.64 | 7.64 | 3.38% | 947,733 |
| Mar 11, 2026 | 7.45 | 7.57 | 7.22 | 7.39 | 7.39 | -1.60% | 358,456 |
| Mar 10, 2026 | 7.64 | 7.81 | 7.39 | 7.51 | 7.51 | -0.79% | 714,122 |
| Mar 9, 2026 | 7.36 | 7.63 | 6.83 | 7.57 | 7.57 | -1.56% | 1,278,567 |
| Mar 6, 2026 | 7.62 | 7.93 | 7.56 | 7.69 | 7.69 | -1.54% | 756,180 |
| Mar 5, 2026 | 7.78 | 8.08 | 7.75 | 7.81 | 7.81 | -1.51% | 562,975 |
| Mar 4, 2026 | 7.71 | 8.01 | 7.59 | 7.93 | 7.93 | 4.07% | 639,670 |
| Mar 3, 2026 | 7.40 | 7.79 | 7.30 | 7.62 | 7.62 | 0.13% | 655,999 |
| Mar 2, 2026 | 7.25 | 7.79 | 7.25 | 7.61 | 7.61 | 1.74% | 682,895 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.14 | 7.48 | 7.48 | -5.56% | 1,069,788 |
| Feb 26, 2026 | 7.61 | 9.00 | 7.38 | 7.92 | 7.92 | -10.10% | 1,594,232 |
| Feb 25, 2026 | 8.82 | 9.02 | 8.55 | 8.81 | 8.81 | -1.45% | 907,271 |
| Feb 24, 2026 | 8.84 | 9.07 | 8.75 | 8.94 | 8.94 | 1.02% | 424,365 |
| Feb 23, 2026 | 8.66 | 8.86 | 8.57 | 8.85 | 8.85 | 2.55% | 581,015 |
| Feb 20, 2026 | 8.38 | 8.65 | 8.36 | 8.63 | 8.63 | 2.74% | 772,201 |
| Feb 19, 2026 | 8.43 | 8.48 | 8.22 | 8.40 | 8.40 | -1.52% | 873,391 |
| Feb 18, 2026 | 8.62 | 8.92 | 8.45 | 8.53 | 8.53 | -0.93% | 962,654 |
| Feb 17, 2026 | 8.09 | 8.74 | 8.05 | 8.61 | 8.61 | 7.09% | 1,110,960 |
| Feb 13, 2026 | 7.81 | 8.31 | 7.81 | 8.04 | 8.04 | 3.08% | 624,324 |
| Feb 12, 2026 | 8.19 | 8.29 | 7.65 | 7.80 | 7.80 | -2.86% | 878,296 |