RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
5.36
+0.23 (4.48%)
At close: Jun 26, 2026, 4:00 PM EDT
5.37
+0.01 (0.19%)
After-hours: Jun 26, 2026, 5:45 PM EDT
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 5, 2026 | 7.78 | 8.08 | 7.75 | 7.81 | 7.81 | -1.51% | 577,228 |
| Mar 4, 2026 | 7.71 | 8.01 | 7.59 | 7.93 | 7.93 | 4.07% | 644,819 |
| Mar 3, 2026 | 7.40 | 7.79 | 7.30 | 7.62 | 7.62 | 0.13% | 655,999 |
| Mar 2, 2026 | 7.25 | 7.79 | 7.25 | 7.61 | 7.61 | 1.74% | 699,752 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.14 | 7.48 | 7.48 | -5.56% | 1,069,788 |
| Feb 26, 2026 | 7.61 | 9.00 | 7.38 | 7.92 | 7.92 | -10.10% | 1,594,232 |
| Feb 25, 2026 | 8.82 | 9.02 | 8.55 | 8.81 | 8.81 | -1.45% | 907,271 |
| Feb 24, 2026 | 8.84 | 9.07 | 8.75 | 8.94 | 8.94 | 1.02% | 424,365 |
| Feb 23, 2026 | 8.66 | 8.86 | 8.57 | 8.85 | 8.85 | 2.55% | 581,015 |
| Feb 20, 2026 | 8.38 | 8.65 | 8.36 | 8.63 | 8.63 | 2.74% | 772,201 |
| Feb 19, 2026 | 8.43 | 8.48 | 8.22 | 8.40 | 8.40 | -1.52% | 873,391 |
| Feb 18, 2026 | 8.62 | 8.92 | 8.45 | 8.53 | 8.53 | -0.93% | 962,654 |
| Feb 17, 2026 | 8.09 | 8.74 | 8.05 | 8.61 | 8.61 | 7.09% | 1,110,960 |
| Feb 13, 2026 | 7.81 | 8.31 | 7.81 | 8.04 | 8.04 | 3.08% | 624,324 |
| Feb 12, 2026 | 8.19 | 8.29 | 7.65 | 7.80 | 7.80 | -2.86% | 878,296 |
| Feb 11, 2026 | 8.22 | 8.30 | 7.83 | 8.03 | 8.03 | -2.19% | 902,322 |
| Feb 10, 2026 | 8.26 | 8.51 | 8.18 | 8.21 | 8.21 | -0.61% | 439,828 |
| Feb 9, 2026 | 8.34 | 8.34 | 8.01 | 8.26 | 8.26 | -1.55% | 711,319 |
| Feb 6, 2026 | 7.94 | 8.54 | 7.79 | 8.39 | 8.39 | 7.29% | 2,121,150 |
| Feb 5, 2026 | 7.85 | 8.08 | 7.73 | 7.82 | 7.82 | -1.51% | 1,867,161 |
| Feb 4, 2026 | 8.31 | 8.36 | 7.75 | 7.94 | 7.94 | -4.80% | 835,343 |
| Feb 3, 2026 | 8.93 | 9.07 | 8.31 | 8.34 | 8.34 | -5.55% | 555,152 |