RxSight, Inc. - Common Stock (RXST)
9.0300
-0.0250 (-0.28%)
NASDAQ · Last Trade: Sep 28th, 6:40 AM EDT
Historical Prices For RxSight, Inc. - Common Stock (RXST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 9.09 | 9.31 | 8.89 | 9.03 | 744,778 | 9.03 |
| 9/25/2025 | 9.16 | 9.16 | 8.71 | 9.05 | 1,011,005 | 9.05 |
| 9/24/2025 | 9.46 | 9.52 | 9.04 | 9.18 | 743,021 | 9.18 |
| 9/23/2025 | 9.50 | 9.71 | 9.43 | 9.46 | 1,125,317 | 9.46 |
| 9/22/2025 | 9.43 | 9.90 | 9.21 | 9.52 | 851,164 | 9.52 |
| 9/19/2025 | 9.48 | 9.58 | 9.15 | 9.41 | 867,756 | 9.41 |
| 9/18/2025 | 9.07 | 9.53 | 8.91 | 9.49 | 713,657 | 9.49 |
| 9/17/2025 | 9.10 | 9.40 | 8.84 | 8.96 | 676,476 | 8.96 |
| 9/16/2025 | 9.33 | 9.54 | 9.07 | 9.08 | 820,613 | 9.08 |
| 9/15/2025 | 9.41 | 9.44 | 9.16 | 9.23 | 418,526 | 9.23 |
| 9/12/2025 | 9.43 | 9.56 | 9.10 | 9.31 | 733,196 | 9.31 |
| 9/11/2025 | 9.99 | 10.13 | 9.41 | 9.42 | 712,206 | 9.42 |
| 9/10/2025 | 9.82 | 10.25 | 9.67 | 10.02 | 1,188,584 | 10.02 |
| 9/09/2025 | 8.89 | 9.81 | 8.85 | 9.78 | 1,305,385 | 9.78 |
| 9/08/2025 | 8.84 | 8.95 | 8.55 | 8.94 | 927,441 | 8.94 |
| 9/05/2025 | 8.55 | 9.19 | 8.52 | 8.89 | 1,351,722 | 8.89 |
| 9/04/2025 | 8.83 | 8.85 | 8.29 | 8.47 | 1,505,996 | 8.47 |
| 9/03/2025 | 8.68 | 8.99 | 8.61 | 8.88 | 1,142,035 | 8.88 |
| 9/02/2025 | 9.09 | 9.09 | 8.64 | 8.70 | 732,623 | 8.70 |
| 8/29/2025 | 9.14 | 9.25 | 8.95 | 9.04 | 1,152,622 | 9.04 |
| 8/28/2025 | 8.73 | 9.21 | 8.57 | 9.15 | 1,421,568 | 9.15 |
| 8/27/2025 | 8.53 | 8.63 | 8.46 | 8.55 | 886,773 | 8.55 |
| 8/26/2025 | 8.78 | 8.81 | 8.37 | 8.50 | 1,614,367 | 8.50 |
| 8/25/2025 | 9.28 | 9.28 | 8.59 | 8.61 | 1,072,594 | 8.61 |
| 8/22/2025 | 8.85 | 9.37 | 8.76 | 9.28 | 1,354,177 | 9.28 |
| 8/21/2025 | 8.26 | 8.85 | 8.20 | 8.73 | 1,020,508 | 8.73 |
| 8/20/2025 | 8.81 | 8.87 | 8.41 | 8.45 | 1,079,994 | 8.45 |
| 8/19/2025 | 8.50 | 8.84 | 8.38 | 8.81 | 1,743,646 | 8.81 |
| 8/18/2025 | 8.42 | 8.82 | 8.31 | 8.49 | 1,165,405 | 8.49 |
| 8/15/2025 | 8.31 | 8.49 | 8.13 | 8.43 | 1,139,210 | 8.43 |
| 8/14/2025 | 8.26 | 8.34 | 8.03 | 8.22 | 993,405 | 8.22 |
| 8/13/2025 | 7.40 | 8.49 | 7.31 | 8.31 | 2,055,314 | 8.31 |
| 8/12/2025 | 6.75 | 7.45 | 6.73 | 7.35 | 1,353,635 | 7.35 |
| 8/11/2025 | 7.28 | 7.57 | 6.62 | 6.65 | 1,517,156 | 6.65 |
| 8/08/2025 | 7.45 | 7.54 | 6.70 | 7.19 | 1,667,112 | 7.19 |
| 8/07/2025 | 7.67 | 7.79 | 7.25 | 7.79 | 1,198,097 | 7.79 |
| 8/06/2025 | 7.61 | 7.79 | 7.52 | 7.55 | 858,374 | 7.55 |
| 8/05/2025 | 7.92 | 7.96 | 7.63 | 7.65 | 1,005,703 | 7.65 |
| 8/04/2025 | 7.79 | 7.99 | 7.67 | 7.92 | 757,865 | 7.92 |
| 8/01/2025 | 7.73 | 7.92 | 7.55 | 7.80 | 947,863 | 7.80 |
| 7/31/2025 | 7.86 | 7.91 | 7.64 | 7.78 | 734,865 | 7.78 |
| 7/30/2025 | 7.80 | 8.31 | 7.75 | 7.98 | 984,011 | 7.98 |
| 7/29/2025 | 8.00 | 8.01 | 7.75 | 7.83 | 891,717 | 7.83 |
| 7/28/2025 | 7.91 | 8.09 | 7.82 | 7.87 | 686,685 | 7.87 |
| 7/25/2025 | 8.00 | 8.09 | 7.71 | 7.97 | 776,475 | 7.97 |
| 7/24/2025 | 7.86 | 7.97 | 7.70 | 7.94 | 958,881 | 7.94 |
| 7/23/2025 | 7.36 | 8.10 | 7.29 | 7.90 | 1,671,800 | 7.90 |
| 7/22/2025 | 7.50 | 7.61 | 7.24 | 7.26 | 1,352,059 | 7.26 |
| 7/21/2025 | 7.46 | 7.82 | 7.34 | 7.35 | 1,065,989 | 7.35 |
| 7/18/2025 | 7.48 | 7.65 | 7.30 | 7.35 | 1,250,366 | 7.35 |
| 7/17/2025 | 7.33 | 7.42 | 7.21 | 7.38 | 1,483,628 | 7.38 |
| 7/16/2025 | 7.50 | 7.60 | 7.21 | 7.28 | 1,193,357 | 7.28 |
| 7/15/2025 | 7.62 | 7.67 | 7.16 | 7.45 | 1,943,180 | 7.45 |
| 7/14/2025 | 7.86 | 8.13 | 7.69 | 7.74 | 1,800,259 | 7.74 |
| 7/11/2025 | 8.32 | 8.50 | 7.85 | 8.00 | 2,226,301 | 8.00 |
| 7/10/2025 | 7.97 | 8.50 | 7.65 | 8.46 | 4,433,214 | 8.46 |
| 7/09/2025 | 6.43 | 8.08 | 6.32 | 7.95 | 16,727,146 | 7.95 |
| 7/08/2025 | 12.48 | 13.09 | 12.43 | 12.79 | 1,533,591 | 12.79 |
| 7/07/2025 | 13.27 | 13.36 | 12.38 | 12.43 | 864,720 | 12.43 |
| 7/03/2025 | 13.33 | 13.65 | 12.82 | 13.05 | 927,254 | 13.05 |
| 7/02/2025 | 13.11 | 13.40 | 12.93 | 13.14 | 991,383 | 13.14 |
| 7/01/2025 | 12.95 | 13.34 | 12.77 | 13.12 | 819,502 | 13.12 |
| 6/30/2025 | 12.81 | 13.06 | 12.69 | 13.00 | 943,160 | 13.00 |