RxSight, Inc. - RXST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.78	12.49	12.49	12.51	11.73	501,958
December 03, 2025	11.75	11.86	11.86	12.2	11.7	1.48M
December 02, 2025	11.52	11.76	11.76	12.16	11.23	697,425
December 01, 2025	11.33	11.65	11.65	11.8	11.2	1.49M
November 28, 2025	11.57	11.42	11.42	11.57	11.25	284,278
November 26, 2025	10.61	11.52	11.52	11.53	10.49	746,991
November 25, 2025	10.27	10.67	10.67	10.96	10.22	1.6M
November 24, 2025	10.11	10.35	10.35	10.48	9.94	823,008
November 21, 2025	9.03	10.15	10.15	10.4	9.03	1.13M
November 20, 2025	9.58	8.95	8.95	9.79	8.8	832,500
November 19, 2025	9.66	9.5	9.5	9.77	9.48	394,208
November 18, 2025	9.83	9.6	9.6	9.88	9.44	630,362
November 17, 2025	9.65	9.86	9.86	10.12	9.54	631,140
November 14, 2025	9.38	9.73	9.73	9.9	9.38	610,200
November 13, 2025	9.83	9.58	9.58	10.19	9.58	594,900
November 12, 2025	10.24	10.01	10.01	10.56	9.92	837,400
November 11, 2025	10.06	10.23	10.23	10.77	9.87	1.25M
November 10, 2025	9.49	10.11	10.11	10.24	9.39	973,089
November 07, 2025	8.57	9.37	9.37	9.65	8.24	1.01M
November 06, 2025	9.9	8.61	8.61	9.98	8.47	1.77M
November 05, 2025	8.88	8.34	8.34	9.05	7.99	1.16M
November 04, 2025	8.41	9	9	9.1	8.41	710,000
November 03, 2025	8.84	8.68	8.68	8.98	8.49	627,241
October 31, 2025	8.59	8.79	8.79	8.81	8.36	459,600
October 30, 2025	8.4	8.59	8.59	8.78	8.32	707,400
October 29, 2025	8.87	8.43	8.43	8.87	8.4	535,497
October 28, 2025	8.63	8.81	8.81	8.81	8.51	506,741
October 27, 2025	8.59	8.66	8.66	8.73	8.53	508,800
October 24, 2025	8.55	8.61	8.61	8.7	8.45	366,314
October 23, 2025	8.56	8.43	8.43	8.65	8.33	405,881
October 22, 2025	8.75	8.53	8.53	8.89	8.44	354,056
October 21, 2025	8.53	8.71	8.71	8.76	8.44	388,200
October 20, 2025	8.46	8.53	8.53	8.61	8.26	494,300
October 17, 2025	8.42	8.24	8.24	8.58	8.11	545,200
October 16, 2025	8	8.48	8.48	8.79	7.92	911,269
October 15, 2025	7.88	7.9	7.9	8.05	7.71	494,200
October 14, 2025	7.44	7.74	7.74	7.77	7.4	649,200
October 13, 2025	7.66	7.57	7.57	7.76	7.44	960,890
October 10, 2025	8.16	7.51	7.51	8.16	7.5	1.24M
October 09, 2025	8.17	8.11	8.11	8.27	8.08	477,600
October 08, 2025	8.36	8.21	8.21	8.41	8.2	579,482
October 07, 2025	8.47	8.28	8.28	8.57	8.26	673,433
October 06, 2025	8.85	8.49	8.49	8.96	8.47	753,588
October 03, 2025	8.6	8.8	8.8	9	8.6	1.15M
October 02, 2025	9.05	8.56	8.56	9.09	8.55	595,542
October 01, 2025	8.98	9.01	9.01	9.16	8.81	722,281
September 30, 2025	9.27	8.99	8.99	9.35	8.84	697,500
September 29, 2025	9.11	9.38	9.38	9.39	8.92	678,800
September 26, 2025	9.09	9.03	9.03	9.32	8.9	738,331
September 25, 2025	9.16	9.06	9.06	9.16	8.71	1.01M
September 24, 2025	9.46	9.18	9.18	9.52	9.05	743,021
September 23, 2025	9.5	9.46	9.46	9.71	9.43	1.13M
September 22, 2025	9.43	9.52	9.52	9.9	9.21	851,164
September 19, 2025	9.48	9.41	9.41	9.58	9.15	867,800
September 18, 2025	9.07	9.49	9.49	9.53	8.91	713,700
September 17, 2025	9.1	8.96	8.96	9.4	8.84	676,326
September 16, 2025	9.33	9.08	9.08	9.54	9.07	820,740
September 15, 2025	9.41	9.23	9.23	9.44	9.16	418,582
September 12, 2025	9.43	9.31	9.31	9.57	9.1	733,200
September 11, 2025	9.99	9.42	9.42	10.13	9.41	714,920

RxSight, Inc. (RXST) NASDAQ