RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
12.63
+0.14 (1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.53 | 13.16 | 12.47 | 12.63 | 12.63 | 1.12% | 797,565 |
| Dec 4, 2025 | 11.73 | 12.53 | 11.73 | 12.49 | 12.49 | 5.31% | 502,460 |
| Dec 3, 2025 | 11.75 | 12.20 | 11.71 | 11.86 | 11.86 | 0.85% | 1,478,052 |
| Dec 2, 2025 | 11.52 | 12.16 | 11.23 | 11.76 | 11.76 | 0.94% | 697,425 |
| Dec 1, 2025 | 11.33 | 11.80 | 11.20 | 11.65 | 11.65 | 2.01% | 1,485,801 |
| Nov 28, 2025 | 11.57 | 11.57 | 11.25 | 11.42 | 11.42 | -0.87% | 283,834 |
| Nov 26, 2025 | 10.61 | 11.53 | 10.49 | 11.52 | 11.52 | 7.97% | 922,879 |
| Nov 25, 2025 | 10.27 | 10.96 | 10.22 | 10.67 | 10.67 | 3.09% | 1,603,169 |
| Nov 24, 2025 | 10.11 | 10.48 | 9.94 | 10.35 | 10.35 | 1.97% | 822,343 |
| Nov 21, 2025 | 9.03 | 10.40 | 9.03 | 10.15 | 10.15 | 13.41% | 1,127,127 |
| Nov 20, 2025 | 9.58 | 9.79 | 8.80 | 8.95 | 8.95 | -5.79% | 832,486 |
| Nov 19, 2025 | 9.66 | 9.77 | 9.48 | 9.50 | 9.50 | -1.04% | 394,208 |
| Nov 18, 2025 | 9.83 | 9.90 | 9.45 | 9.60 | 9.60 | -2.64% | 648,348 |
| Nov 17, 2025 | 9.65 | 10.12 | 9.54 | 9.86 | 9.86 | 1.34% | 631,140 |
| Nov 14, 2025 | 9.38 | 9.90 | 9.38 | 9.73 | 9.73 | 1.57% | 610,523 |
| Nov 13, 2025 | 9.83 | 10.19 | 9.58 | 9.58 | 9.58 | -4.30% | 594,927 |
| Nov 12, 2025 | 10.24 | 10.56 | 9.92 | 10.01 | 10.01 | -2.15% | 837,433 |
| Nov 11, 2025 | 10.06 | 10.77 | 9.87 | 10.23 | 10.23 | 1.19% | 1,247,882 |
| Nov 10, 2025 | 9.49 | 10.24 | 9.39 | 10.11 | 10.11 | 7.90% | 973,089 |
| Nov 7, 2025 | 8.57 | 9.66 | 8.24 | 9.37 | 9.37 | 8.83% | 1,008,491 |
| Nov 6, 2025 | 9.90 | 9.98 | 8.47 | 8.61 | 8.61 | 3.24% | 1,770,831 |
| Nov 5, 2025 | 8.88 | 9.05 | 7.99 | 8.34 | 8.34 | -7.33% | 1,159,384 |
| Nov 4, 2025 | 8.41 | 9.10 | 8.41 | 9.00 | 9.00 | 3.69% | 709,964 |
| Nov 3, 2025 | 8.84 | 8.98 | 8.49 | 8.68 | 8.68 | -1.25% | 627,241 |
| Oct 31, 2025 | 8.59 | 8.81 | 8.36 | 8.79 | 8.79 | 2.33% | 459,550 |
| Oct 30, 2025 | 8.40 | 8.78 | 8.32 | 8.59 | 8.59 | 1.90% | 707,387 |
| Oct 29, 2025 | 8.87 | 8.87 | 8.40 | 8.43 | 8.43 | -4.31% | 535,497 |
| Oct 28, 2025 | 8.63 | 8.81 | 8.51 | 8.81 | 8.81 | 1.73% | 506,741 |
| Oct 27, 2025 | 8.59 | 8.73 | 8.53 | 8.66 | 8.66 | 0.58% | 508,750 |
| Oct 24, 2025 | 8.55 | 8.70 | 8.45 | 8.61 | 8.61 | 2.14% | 366,314 |
| Oct 23, 2025 | 8.56 | 8.66 | 8.33 | 8.43 | 8.43 | -1.17% | 405,881 |
| Oct 22, 2025 | 8.75 | 8.90 | 8.44 | 8.53 | 8.53 | -2.07% | 430,517 |
| Oct 21, 2025 | 8.53 | 8.76 | 8.44 | 8.71 | 8.71 | 2.11% | 388,186 |
| Oct 20, 2025 | 8.46 | 8.61 | 8.26 | 8.53 | 8.53 | 3.52% | 494,278 |
| Oct 17, 2025 | 8.42 | 8.58 | 8.11 | 8.24 | 8.24 | -2.83% | 545,191 |
| Oct 16, 2025 | 8.00 | 8.79 | 7.92 | 8.48 | 8.48 | 7.34% | 911,434 |
| Oct 15, 2025 | 7.88 | 8.05 | 7.71 | 7.90 | 7.90 | 2.07% | 494,190 |
| Oct 14, 2025 | 7.44 | 7.77 | 7.40 | 7.74 | 7.74 | 2.31% | 649,151 |
| Oct 13, 2025 | 7.66 | 7.76 | 7.44 | 7.57 | 7.57 | 0.73% | 960,890 |
| Oct 10, 2025 | 8.16 | 8.16 | 7.50 | 7.51 | 7.51 | -7.40% | 1,242,444 |
| Oct 9, 2025 | 8.17 | 8.27 | 8.08 | 8.11 | 8.11 | -1.22% | 477,597 |
| Oct 8, 2025 | 8.36 | 8.42 | 8.20 | 8.21 | 8.21 | -0.85% | 579,482 |
| Oct 7, 2025 | 8.47 | 8.57 | 8.26 | 8.28 | 8.28 | -2.47% | 673,433 |
| Oct 6, 2025 | 8.85 | 8.96 | 8.47 | 8.49 | 8.49 | -3.52% | 753,588 |
| Oct 3, 2025 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | 2.80% | 1,154,685 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.55 | 8.56 | 8.56 | -4.99% | 596,467 |
| Oct 1, 2025 | 8.98 | 9.16 | 8.81 | 9.01 | 9.01 | 0.22% | 722,281 |
| Sep 30, 2025 | 9.27 | 9.35 | 8.84 | 8.99 | 8.99 | -4.16% | 697,476 |
| Sep 29, 2025 | 9.11 | 9.39 | 8.92 | 9.38 | 9.38 | 3.88% | 678,770 |
| Sep 26, 2025 | 9.09 | 9.32 | 8.90 | 9.03 | 9.03 | -0.28% | 738,331 |
| Sep 25, 2025 | 9.16 | 9.16 | 8.71 | 9.06 | 9.06 | -1.36% | 1,011,505 |
| Sep 24, 2025 | 9.46 | 9.52 | 9.05 | 9.18 | 9.18 | -2.96% | 743,021 |
| Sep 23, 2025 | 9.50 | 9.71 | 9.43 | 9.46 | 9.46 | -0.63% | 1,125,317 |
| Sep 22, 2025 | 9.43 | 9.90 | 9.21 | 9.52 | 9.52 | 1.17% | 851,164 |
| Sep 19, 2025 | 9.48 | 9.58 | 9.15 | 9.41 | 9.41 | -0.84% | 867,755 |
| Sep 18, 2025 | 9.07 | 9.53 | 8.91 | 9.49 | 9.49 | 5.92% | 713,667 |
| Sep 17, 2025 | 9.10 | 9.40 | 8.84 | 8.96 | 8.96 | -1.32% | 676,486 |
| Sep 16, 2025 | 9.33 | 9.54 | 9.07 | 9.08 | 9.08 | -1.63% | 820,740 |
| Sep 15, 2025 | 9.41 | 9.44 | 9.16 | 9.23 | 9.23 | -0.86% | 418,582 |
| Sep 12, 2025 | 9.43 | 9.57 | 9.10 | 9.31 | 9.31 | -1.17% | 733,196 |
| Sep 11, 2025 | 9.99 | 10.13 | 9.41 | 9.42 | 9.42 | -5.99% | 714,920 |
| Sep 10, 2025 | 9.82 | 10.25 | 9.67 | 10.02 | 10.02 | 2.45% | 1,189,320 |
| Sep 9, 2025 | 8.89 | 9.81 | 8.85 | 9.78 | 9.78 | 9.40% | 1,305,406 |
| Sep 8, 2025 | 8.84 | 8.95 | 8.55 | 8.94 | 8.94 | 0.56% | 927,441 |
| Sep 5, 2025 | 8.55 | 9.19 | 8.52 | 8.89 | 8.89 | 4.96% | 1,351,722 |
| Sep 4, 2025 | 8.83 | 8.85 | 8.29 | 8.47 | 8.47 | -4.72% | 1,506,098 |
| Sep 3, 2025 | 8.68 | 8.99 | 8.61 | 8.89 | 8.89 | 2.18% | 1,142,035 |
| Sep 2, 2025 | 9.09 | 9.09 | 8.65 | 8.70 | 8.70 | -3.76% | 732,623 |
| Aug 29, 2025 | 9.14 | 9.25 | 8.95 | 9.04 | 9.04 | -1.20% | 1,152,622 |
| Aug 28, 2025 | 8.73 | 9.21 | 8.57 | 9.15 | 9.15 | 7.02% | 1,421,650 |
| Aug 27, 2025 | 8.53 | 8.63 | 8.46 | 8.55 | 8.55 | 0.59% | 886,773 |
| Aug 26, 2025 | 8.78 | 8.82 | 8.37 | 8.50 | 8.50 | -1.28% | 1,614,377 |
| Aug 25, 2025 | 9.28 | 9.28 | 8.59 | 8.61 | 8.61 | -7.22% | 1,072,694 |
| Aug 22, 2025 | 8.85 | 9.37 | 8.76 | 9.28 | 9.28 | 6.30% | 1,354,176 |
| Aug 21, 2025 | 8.26 | 8.85 | 8.20 | 8.73 | 8.73 | 3.31% | 1,020,510 |
| Aug 20, 2025 | 8.81 | 8.87 | 8.41 | 8.45 | 8.45 | -4.09% | 1,079,994 |
| Aug 19, 2025 | 8.50 | 8.84 | 8.38 | 8.81 | 8.81 | 3.77% | 1,743,689 |
| Aug 18, 2025 | 8.42 | 8.83 | 8.31 | 8.49 | 8.49 | 0.71% | 1,165,430 |
| Aug 15, 2025 | 8.31 | 8.49 | 8.13 | 8.43 | 8.43 | 2.55% | 1,139,210 |
| Aug 14, 2025 | 8.26 | 8.34 | 8.03 | 8.22 | 8.22 | -1.08% | 993,405 |
| Aug 13, 2025 | 7.40 | 8.49 | 7.31 | 8.31 | 8.31 | 13.06% | 2,055,504 |
| Aug 12, 2025 | 6.75 | 7.45 | 6.73 | 7.35 | 7.35 | 10.53% | 1,353,635 |
| Aug 11, 2025 | 7.28 | 7.57 | 6.62 | 6.65 | 6.65 | -7.51% | 1,517,357 |
| Aug 8, 2025 | 7.45 | 7.54 | 6.70 | 7.19 | 7.19 | -7.70% | 1,667,112 |
| Aug 7, 2025 | 7.67 | 7.79 | 7.26 | 7.79 | 7.79 | 3.18% | 1,198,162 |
| Aug 6, 2025 | 7.61 | 7.79 | 7.52 | 7.55 | 7.55 | -1.31% | 858,374 |
| Aug 5, 2025 | 7.92 | 7.96 | 7.64 | 7.65 | 7.65 | -3.41% | 1,005,713 |
| Aug 4, 2025 | 7.79 | 7.99 | 7.67 | 7.92 | 7.92 | 1.54% | 759,365 |
| Aug 1, 2025 | 7.73 | 7.92 | 7.55 | 7.80 | 7.80 | 0.26% | 947,863 |
| Jul 31, 2025 | 7.86 | 7.91 | 7.64 | 7.78 | 7.78 | -2.51% | 735,080 |
| Jul 30, 2025 | 7.80 | 8.31 | 7.75 | 7.98 | 7.98 | 1.92% | 984,111 |
| Jul 29, 2025 | 8.00 | 8.01 | 7.75 | 7.83 | 7.83 | -0.51% | 891,721 |
| Jul 28, 2025 | 7.91 | 8.09 | 7.82 | 7.87 | 7.87 | -1.25% | 686,707 |
| Jul 25, 2025 | 8.00 | 8.09 | 7.71 | 7.97 | 7.97 | 0.38% | 776,475 |
| Jul 24, 2025 | 7.86 | 7.98 | 7.70 | 7.94 | 7.94 | 0.51% | 958,881 |
| Jul 23, 2025 | 7.36 | 8.10 | 7.30 | 7.90 | 7.90 | 8.82% | 1,673,671 |
| Jul 22, 2025 | 7.50 | 7.61 | 7.24 | 7.26 | 7.26 | -1.22% | 1,352,173 |
| Jul 21, 2025 | 7.46 | 7.82 | 7.35 | 7.35 | 7.35 | - | 1,066,197 |
| Jul 18, 2025 | 7.48 | 7.65 | 7.30 | 7.35 | 7.35 | -0.41% | 1,250,366 |
| Jul 17, 2025 | 7.33 | 7.42 | 7.21 | 7.38 | 7.38 | 1.37% | 1,483,882 |