RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
4.820
-0.280 (-5.49%)
At close: Jun 30, 2026, 4:00 PM EDT
4.910
+0.090 (1.87%)
After-hours: Jun 30, 2026, 7:55 PM EDT
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |