RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
7.17
-0.12 (-1.65%)
At close: Apr 28, 2026, 4:00 PM EDT
7.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:29 PM EDT
RxSight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.23 | 7.33 | 7.05 | 7.19 | - | -1.37% | 514,030 |
| Apr 27, 2026 | 7.24 | 7.43 | 7.19 | 7.29 | 7.29 | 0.55% | 370,300 |
| Apr 24, 2026 | 7.20 | 7.28 | 7.07 | 7.25 | 7.25 | 0.69% | 325,765 |
| Apr 23, 2026 | 7.34 | 7.41 | 7.10 | 7.20 | 7.20 | -2.70% | 402,222 |
| 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% | 719,331 |
| Apr 20, 2026 | 7.51 | 7.64 | 7.35 | 7.44 | 7.44 | -2.23% | 441,225 |
| 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% | 1,233,017 |
| Apr 15, 2026 | 7.27 | 7.44 | 6.99 | 7.22 | 7.22 | -0.69% | 1,426,279 |
| Apr 14, 2026 | 7.09 | 7.41 | 7.09 | 7.27 | 7.27 | 3.12% | 508,740 |
| Apr 13, 2026 | 6.81 | 7.24 | 6.61 | 7.05 | 7.05 | 3.22% | 532,460 |
| Apr 10, 2026 | 6.78 | 6.86 | 6.57 | 6.83 | 6.83 | 0.89% | 422,573 |
| Apr 9, 2026 | 7.17 | 7.17 | 6.75 | 6.77 | 6.77 | -7.01% | 535,409 |
| Apr 8, 2026 | 7.11 | 7.29 | 7.00 | 7.28 | 7.28 | 7.69% | 1,087,805 |
| Apr 7, 2026 | 6.96 | 7.06 | 6.75 | 6.76 | 6.76 | -3.70% | 430,268 |
| Apr 6, 2026 | 6.68 | 7.09 | 6.51 | 7.02 | 7.02 | 5.72% | 683,820 |
| 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% | 784,831 |
| Mar 31, 2026 | 6.17 | 6.33 | 5.90 | 6.16 | 6.16 | 1.15% | 3,015,990 |
| Mar 30, 2026 | 6.26 | 6.32 | 6.03 | 6.09 | 6.09 | -2.72% | 618,106 |
| 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% | 711,611 |
| Mar 24, 2026 | 6.29 | 6.41 | 6.02 | 6.26 | 6.26 | -2.03% | 758,558 |
| Mar 23, 2026 | 6.59 | 6.74 | 6.26 | 6.39 | 6.39 | -0.78% | 819,585 |
| 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% | 527,370 |
| Mar 18, 2026 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | -2.78% | 346,054 |
| Mar 17, 2026 | 7.51 | 7.72 | 7.25 | 7.56 | 7.56 | 1.07% | 516,975 |
| Mar 16, 2026 | 7.45 | 7.66 | 7.42 | 7.48 | 7.48 | 2.05% | 370,168 |
| 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% | 947,733 |
| Mar 11, 2026 | 7.45 | 7.57 | 7.22 | 7.39 | 7.39 | -1.60% | 358,456 |
| Mar 10, 2026 | 7.64 | 7.81 | 7.39 | 7.51 | 7.51 | -0.79% | 714,122 |
| Mar 9, 2026 | 7.36 | 7.63 | 6.83 | 7.57 | 7.57 | -1.56% | 1,278,567 |
| Mar 6, 2026 | 7.62 | 7.93 | 7.56 | 7.69 | 7.69 | -1.54% | 756,180 |
| Mar 5, 2026 | 7.78 | 8.08 | 7.75 | 7.81 | 7.81 | -1.51% | 562,975 |
| Mar 4, 2026 | 7.71 | 8.01 | 7.59 | 7.93 | 7.93 | 4.07% | 639,670 |
| 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% | 682,895 |
| 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 |
| Feb 2, 2026 | 8.73 | 9.45 | 8.63 | 8.83 | 8.83 | 1.61% | 2,561,390 |
| Jan 30, 2026 | 8.91 | 9.05 | 8.45 | 8.69 | 8.69 | -2.47% | 3,950,483 |
| Jan 29, 2026 | 9.14 | 9.34 | 8.86 | 8.91 | 8.91 | -2.20% | 681,166 |
| Jan 28, 2026 | 9.23 | 9.43 | 9.08 | 9.11 | 9.11 | -1.19% | 590,889 |
| Jan 27, 2026 | 9.53 | 9.61 | 9.19 | 9.22 | 9.22 | -3.46% | 492,483 |
| Jan 26, 2026 | 9.53 | 9.85 | 9.40 | 9.55 | 9.55 | 0.42% | 410,890 |
| Jan 23, 2026 | 9.81 | 9.98 | 9.42 | 9.51 | 9.51 | -3.55% | 723,725 |
| Jan 22, 2026 | 9.88 | 10.05 | 9.45 | 9.86 | 9.86 | -0.90% | 1,204,608 |
| Jan 21, 2026 | 9.77 | 10.16 | 9.56 | 9.95 | 9.95 | 3.00% | 1,835,049 |
| Jan 20, 2026 | 9.79 | 9.87 | 9.47 | 9.66 | 9.66 | -1.53% | 794,183 |
| Jan 16, 2026 | 9.81 | 10.16 | 9.61 | 9.81 | 9.81 | 0.20% | 776,542 |
| Jan 15, 2026 | 9.63 | 9.91 | 9.50 | 9.79 | 9.79 | 1.24% | 651,938 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.47 | 9.67 | 9.67 | -4.35% | 815,043 |
| Jan 13, 2026 | 10.09 | 10.22 | 9.43 | 10.11 | 10.11 | 0.20% | 774,081 |
| Jan 12, 2026 | 10.30 | 10.96 | 9.74 | 10.09 | 10.09 | 14.14% | 1,560,853 |
| Jan 9, 2026 | 9.62 | 9.63 | 8.64 | 8.84 | 8.84 | -7.63% | 3,430,083 |
| Jan 8, 2026 | 9.62 | 9.79 | 9.52 | 9.57 | 9.57 | -0.52% | 552,230 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.58 | 9.62 | 9.62 | -3.70% | 748,071 |
| Jan 6, 2026 | 10.40 | 10.51 | 9.70 | 9.99 | 9.99 | -4.49% | 1,000,281 |
| Jan 5, 2026 | 10.44 | 10.63 | 10.28 | 10.46 | 10.46 | 0.77% | 629,337 |
| Jan 2, 2026 | 10.59 | 10.85 | 10.22 | 10.38 | 10.38 | -0.38% | 466,797 |
| Dec 31, 2025 | 10.76 | 10.85 | 10.41 | 10.42 | 10.42 | -3.43% | 814,320 |
| Dec 30, 2025 | 10.72 | 10.86 | 10.50 | 10.79 | 10.79 | 0.37% | 508,697 |
| Dec 29, 2025 | 10.90 | 11.04 | 10.67 | 10.75 | 10.75 | -1.65% | 386,175 |
| Dec 26, 2025 | 11.46 | 11.52 | 10.91 | 10.93 | 10.93 | -4.62% | 584,503 |
| Dec 24, 2025 | 11.03 | 11.59 | 10.91 | 11.46 | 11.46 | 4.09% | 484,049 |
| Dec 23, 2025 | 11.29 | 11.60 | 10.46 | 11.01 | 11.01 | -9.98% | 1,301,368 |
| Dec 22, 2025 | 12.03 | 12.42 | 11.96 | 12.23 | 12.23 | 1.66% | 576,497 |
| Dec 19, 2025 | 12.33 | 12.55 | 11.98 | 12.03 | 12.03 | -2.27% | 992,665 |
| Dec 18, 2025 | 12.85 | 12.90 | 12.21 | 12.31 | 12.31 | -2.30% | 787,481 |
| Dec 17, 2025 | 12.72 | 13.14 | 12.28 | 12.60 | 12.60 | -1.25% | 949,944 |
| Dec 16, 2025 | 12.52 | 12.95 | 12.07 | 12.76 | 12.76 | 1.92% | 540,984 |
| Dec 15, 2025 | 12.66 | 12.86 | 12.29 | 12.52 | 12.52 | -0.79% | 541,808 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.60 | 12.62 | 12.62 | -3.59% | 587,574 |
| Dec 11, 2025 | 12.56 | 13.22 | 12.53 | 13.09 | 13.09 | 3.97% | 1,025,413 |
| Dec 10, 2025 | 12.39 | 12.74 | 11.84 | 12.59 | 12.59 | 0.88% | 729,707 |
| Dec 9, 2025 | 12.55 | 12.75 | 12.40 | 12.48 | 12.48 | -0.64% | 785,364 |
| Dec 8, 2025 | 12.70 | 12.84 | 12.32 | 12.56 | 12.56 | -0.55% | 1,050,036 |
| Dec 5, 2025 | 12.53 | 13.16 | 12.47 | 12.63 | 12.63 | 1.12% | 797,590 |
| Dec 4, 2025 | 11.73 | 12.53 | 11.73 | 12.49 | 12.49 | 5.31% | 502,535 |
| Dec 3, 2025 | 11.75 | 12.20 | 11.71 | 11.86 | 11.86 | 0.85% | 1,478,365 |