RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
5.68
+0.05 (0.89%)
May 15, 2026, 4:00 PM EDT - Market closed
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.21 | 6.50 | 5.30 | 5.80 | 5.80 | -14.45% | 2,140,110 |
| May 6, 2026 | 7.26 | 7.26 | 6.75 | 6.78 | 6.78 | -6.61% | 1,398,529 |
| May 5, 2026 | 7.38 | 7.45 | 7.11 | 7.26 | 7.26 | -1.63% | 385,998 |
| May 4, 2026 | 7.32 | 7.49 | 7.29 | 7.38 | 7.38 | -0.27% | 644,656 |
| May 1, 2026 | 7.07 | 7.41 | 7.05 | 7.40 | 7.40 | 4.67% | 440,968 |
| Apr 30, 2026 | 6.82 | 7.18 | 6.79 | 7.07 | 7.07 | 3.82% | 526,587 |
| Apr 29, 2026 | 7.10 | 7.10 | 6.76 | 6.81 | 6.81 | -5.02% | 443,854 |
| Apr 28, 2026 | 7.23 | 7.33 | 7.05 | 7.17 | 7.17 | -1.65% | 578,265 |
| Apr 27, 2026 | 7.24 | 7.43 | 7.19 | 7.29 | 7.29 | 0.55% | 370,301 |
| Apr 24, 2026 | 7.20 | 7.28 | 7.07 | 7.25 | 7.25 | 0.69% | 325,770 |
| Apr 23, 2026 | 7.34 | 7.41 | 7.10 | 7.20 | 7.20 | -2.70% | 402,297 |
| 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% | 719,421 |
| Apr 20, 2026 | 7.51 | 7.64 | 7.35 | 7.44 | 7.44 | -2.23% | 509,317 |
| 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% | 1,233,025 |
| Apr 15, 2026 | 7.27 | 7.44 | 6.99 | 7.22 | 7.22 | -0.69% | 1,426,307 |
| Apr 14, 2026 | 7.09 | 7.41 | 7.09 | 7.27 | 7.27 | 3.12% | 510,684 |
| Apr 13, 2026 | 6.81 | 7.24 | 6.61 | 7.05 | 7.05 | 3.22% | 532,464 |
| Apr 10, 2026 | 6.78 | 6.86 | 6.57 | 6.83 | 6.83 | 0.89% | 422,579 |
| Apr 9, 2026 | 7.17 | 7.17 | 6.75 | 6.77 | 6.77 | -7.01% | 535,417 |
| Apr 8, 2026 | 7.11 | 7.29 | 7.00 | 7.28 | 7.28 | 7.69% | 1,088,070 |
| Apr 7, 2026 | 6.96 | 7.06 | 6.75 | 6.76 | 6.76 | -3.70% | 430,270 |
| Apr 6, 2026 | 6.68 | 7.09 | 6.51 | 7.02 | 7.02 | 5.72% | 684,129 |
| 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% | 784,833 |
| Mar 31, 2026 | 6.17 | 6.33 | 5.90 | 6.16 | 6.16 | 1.15% | 3,017,305 |
| Mar 30, 2026 | 6.26 | 6.32 | 6.03 | 6.09 | 6.09 | -2.72% | 619,318 |
| 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% | 728,733 |
| Mar 24, 2026 | 6.29 | 6.41 | 6.02 | 6.26 | 6.26 | -2.03% | 758,758 |
| Mar 23, 2026 | 6.59 | 6.74 | 6.26 | 6.39 | 6.39 | -0.78% | 819,639 |
| 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% | 537,468 |
| Mar 18, 2026 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | -2.78% | 346,085 |
| Mar 17, 2026 | 7.51 | 7.72 | 7.25 | 7.56 | 7.56 | 1.07% | 516,980 |
| Mar 16, 2026 | 7.45 | 7.66 | 7.42 | 7.48 | 7.48 | 2.05% | 370,169 |
| 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% | 947,734 |
| Mar 11, 2026 | 7.45 | 7.57 | 7.22 | 7.39 | 7.39 | -1.60% | 392,923 |
| Mar 10, 2026 | 7.64 | 7.81 | 7.39 | 7.51 | 7.51 | -0.79% | 716,697 |
| Mar 9, 2026 | 7.36 | 7.63 | 6.83 | 7.57 | 7.57 | -1.56% | 1,280,594 |
| Mar 6, 2026 | 7.62 | 7.93 | 7.56 | 7.69 | 7.69 | -1.54% | 779,364 |