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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.09	10.11	10.11	10.22	9.43	774,100
January 12, 2026	10.3	10.09	10.09	10.96	9.74	1.56M
January 09, 2026	9.62	8.84	8.84	9.63	8.64	3.43M
January 08, 2026	9.62	9.57	9.57	9.79	9.52	552,230
January 07, 2026	10	9.62	9.62	10	9.58	748,100
January 06, 2026	10.4	9.99	9.99	10.51	9.7	1M
January 05, 2026	10.44	10.46	10.46	10.63	10.28	629,337
January 02, 2026	10.59	10.38	10.38	10.83	10.22	457,665
December 31, 2025	10.76	10.42	10.42	10.85	10.41	814,320
December 30, 2025	10.72	10.79	10.79	10.86	10.5	508,700
December 29, 2025	10.9	10.75	10.75	11.04	10.67	386,200
December 26, 2025	11.46	10.93	10.93	11.52	10.91	584,503
December 24, 2025	11.03	11.46	11.46	11.59	10.91	484,049
December 23, 2025	11.29	11.01	11.01	11.6	10.46	1.3M
December 22, 2025	12.03	12.23	12.23	12.42	11.96	576,500
December 19, 2025	12.33	12.03	12.03	12.55	11.98	992,665
December 18, 2025	12.85	12.31	12.31	12.9	12.21	787,500
December 17, 2025	12.72	12.6	12.6	13.14	12.28	949,944
December 16, 2025	12.52	12.76	12.76	12.95	12.07	541,000
December 15, 2025	12.66	12.52	12.52	12.86	12.29	541,808
December 12, 2025	13	12.62	12.62	13	12.6	587,574
December 11, 2025	12.56	13.09	13.09	13.22	12.53	1.03M
December 10, 2025	12.34	12.61	12.61	12.74	11.84	647,059
December 09, 2025	12.55	12.48	12.48	12.75	12.4	785,400
December 08, 2025	12.7	12.56	12.56	12.84	12.32	1.05M
December 05, 2025	12.53	12.63	12.63	13.16	12.47	797,600
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

RxSight, Inc. (RXST) NASDAQ