RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
4.810
-0.040 (-0.82%)
At close: Oct 9, 2026, 4:00 PM EDT
4.720
-0.090 (-1.87%)
After-hours: Oct 9, 2026, 7:30 PM EDT
RxSight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.83 | 4.94 | 4.75 | 4.81 | 4.81 | -0.82% | 522,336 |
| Oct 8, 2026 | 4.74 | 4.86 | 4.68 | 4.85 | 4.85 | 1.04% | 938,278 |
| Oct 7, 2026 | 4.61 | 4.95 | 4.61 | 4.80 | 4.80 | 3.23% | 842,151 |
| Oct 6, 2026 | 4.76 | 4.76 | 4.60 | 4.65 | 4.65 | -2.31% | 621,079 |
| Oct 5, 2026 | 4.70 | 4.81 | 4.62 | 4.76 | 4.76 | 1.71% | 483,757 |
| Oct 2, 2026 | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | -1.47% | 616,409 |
| Oct 1, 2026 | 4.88 | 4.89 | 4.74 | 4.75 | 4.75 | -3.06% | 508,657 |
| Sep 30, 2026 | 4.80 | 4.99 | 4.67 | 4.90 | 4.90 | 2.73% | 704,746 |
| Sep 29, 2026 | 4.67 | 4.78 | 4.62 | 4.77 | 4.77 | 2.14% | 810,748 |
| Sep 28, 2026 | 4.67 | 4.78 | 4.61 | 4.67 | 4.67 | 0.21% | 1,021,390 |
| Sep 25, 2026 | 4.72 | 4.78 | 4.63 | 4.66 | 4.66 | -1.48% | 1,118,484 |
| Sep 24, 2026 | 4.85 | 4.91 | 4.67 | 4.73 | 4.73 | -2.47% | 1,218,818 |
| Sep 23, 2026 | 4.90 | 4.99 | 4.84 | 4.85 | 4.85 | -1.62% | 593,392 |
| Sep 22, 2026 | 5.05 | 5.16 | 4.90 | 4.93 | 4.93 | -4.09% | 849,601 |
| Sep 21, 2026 | 5.21 | 5.34 | 5.05 | 5.14 | 5.14 | -1.15% | 627,678 |
| Sep 18, 2026 | 5.25 | 5.36 | 5.17 | 5.20 | 5.20 | -2.26% | 1,077,975 |
| Sep 17, 2026 | 5.58 | 5.58 | 5.17 | 5.32 | 5.32 | -1.48% | 1,011,866 |
| Sep 16, 2026 | 5.56 | 5.58 | 5.31 | 5.40 | 5.40 | -3.91% | 802,962 |
| Sep 15, 2026 | 6.05 | 6.05 | 5.60 | 5.62 | 5.62 | -7.94% | 679,268 |
| Sep 14, 2026 | 6.02 | 6.21 | 5.96 | 6.11 | 6.11 | 1.41% | 632,159 |
| Sep 11, 2026 | 6.00 | 6.03 | 5.78 | 6.02 | 6.02 | 1.01% | 450,645 |
| Sep 10, 2026 | 6.26 | 6.33 | 5.89 | 5.96 | 5.96 | -5.85% | 667,392 |
| Sep 9, 2026 | 6.41 | 6.66 | 6.27 | 6.33 | 6.33 | -1.86% | 1,206,647 |
| Sep 8, 2026 | 6.28 | 6.47 | 6.05 | 6.45 | 6.45 | 1.18% | 734,193 |
| Sep 4, 2026 | 6.47 | 6.63 | 6.34 | 6.38 | 6.38 | -2.52% | 561,298 |
| Sep 3, 2026 | 7.11 | 7.11 | 6.48 | 6.54 | 6.54 | -6.97% | 605,386 |
| Sep 2, 2026 | 6.96 | 7.35 | 6.91 | 7.03 | 7.03 | 0.57% | 778,866 |
| Sep 1, 2026 | 7.28 | 7.44 | 6.96 | 6.99 | 6.99 | -4.64% | 988,922 |
| Aug 31, 2026 | 7.05 | 7.36 | 7.00 | 7.33 | 7.33 | 3.97% | 1,289,585 |
| Aug 28, 2026 | 6.59 | 7.06 | 6.55 | 7.05 | 7.05 | 6.66% | 663,403 |
| Aug 27, 2026 | 6.36 | 6.69 | 6.27 | 6.61 | 6.61 | 3.61% | 580,116 |
| Aug 26, 2026 | 6.36 | 6.61 | 6.19 | 6.38 | 6.38 | -0.31% | 1,720,603 |
| Aug 25, 2026 | 6.23 | 6.41 | 6.14 | 6.40 | 6.40 | 2.24% | 366,354 |
| Aug 24, 2026 | 6.26 | 6.55 | 6.18 | 6.26 | 6.26 | 0.16% | 480,561 |
| Aug 21, 2026 | 6.10 | 6.31 | 6.00 | 6.25 | 6.25 | 2.63% | 1,544,598 |
| Aug 20, 2026 | 6.09 | 6.25 | 5.95 | 6.09 | 6.09 | -1.14% | 663,004 |
| Aug 19, 2026 | 6.37 | 6.66 | 6.10 | 6.16 | 6.16 | -3.30% | 622,526 |
| Aug 18, 2026 | 6.38 | 6.67 | 6.26 | 6.37 | 6.37 | -1.70% | 712,537 |
| Aug 17, 2026 | 6.80 | 6.87 | 6.39 | 6.48 | 6.48 | -5.95% | 657,080 |
| Aug 14, 2026 | 7.04 | 7.10 | 6.87 | 6.89 | 6.89 | -1.71% | 488,392 |
| Aug 13, 2026 | 7.06 | 7.16 | 6.89 | 7.01 | 7.01 | -0.71% | 703,008 |
| Aug 12, 2026 | 6.98 | 7.19 | 6.88 | 7.06 | 7.06 | 0.28% | 811,260 |
| Aug 11, 2026 | 6.53 | 7.22 | 6.51 | 7.04 | 7.04 | 7.15% | 1,645,765 |
| Aug 10, 2026 | 6.26 | 6.59 | 6.25 | 6.57 | 6.57 | 4.95% | 1,153,131 |
| Aug 7, 2026 | 6.03 | 6.30 | 5.94 | 6.26 | 6.26 | 2.96% | 627,701 |
| Aug 6, 2026 | 6.00 | 6.13 | 5.43 | 6.08 | 6.08 | -3.34% | 1,339,947 |
| Aug 5, 2026 | 6.17 | 6.38 | 6.01 | 6.29 | 6.29 | 0.64% | 903,429 |
| Aug 4, 2026 | 6.28 | 6.43 | 6.16 | 6.25 | 6.25 | -0.64% | 645,886 |
| Aug 3, 2026 | 6.10 | 6.34 | 6.07 | 6.29 | 6.29 | 4.66% | 1,233,071 |
| Jul 31, 2026 | 6.08 | 6.12 | 5.86 | 6.01 | 6.01 | -1.15% | 540,865 |