RxSight, Inc. (RXST)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

56.17

+0.40

(+0.72%)

At close: 04:00PM EDT

54.99

-1.18

(-2.10%)

Pre-market:

08:22AM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	56.10	57.48	55.67	56.17	56.17	244,300
24 June 2024	56.81	57.14	55.22	55.77	55.77	517,700
21 June 2024	55.92	56.79	53.72	56.74	56.74	747,900
20 June 2024	57.07	57.33	55.25	55.96	55.96	252,500
18 June 2024	55.76	57.64	55.11	57.07	57.07	305,600
17 June 2024	57.91	58.94	55.42	56.11	56.11	743,000
14 June 2024	59.03	59.03	57.24	57.89	57.89	398,300
13 June 2024	58.08	59.40	57.40	59.34	59.34	340,900
12 June 2024	59.00	60.05	57.77	58.08	58.08	395,400
11 June 2024	58.53	58.77	57.13	57.52	57.52	481,100
10 June 2024	56.76	59.77	56.40	58.95	58.95	482,300
07 June 2024	57.66	58.79	56.98	57.22	57.22	242,100
06 June 2024	58.20	59.05	57.13	58.71	58.71	310,700
05 June 2024	57.00	59.47	56.42	58.59	58.59	375,300
04 June 2024	56.55	57.45	55.28	57.03	57.03	336,400
03 June 2024	58.72	59.31	56.33	56.55	56.55	502,000
31 May 2024	59.54	60.25	57.51	58.47	58.47	392,200
30 May 2024	60.50	61.10	59.05	59.52	59.52	273,300
29 May 2024	59.92	61.03	59.35	60.36	60.36	283,800
28 May 2024	62.29	62.50	60.26	60.96	60.96	248,700
24 May 2024	60.85	62.88	60.27	61.15	61.15	309,500
23 May 2024	61.91	62.20	60.10	60.59	60.59	275,600
22 May 2024	62.89	64.50	60.59	61.78	61.78	429,900
21 May 2024	62.23	63.51	61.90	62.36	62.36	314,700
20 May 2024	60.65	62.72	60.49	62.64	62.64	299,400
17 May 2024	62.34	62.36	59.56	60.65	60.65	329,800
16 May 2024	64.08	64.48	61.60	62.26	62.26	310,500
15 May 2024	61.24	64.49	61.22	64.29	64.29	543,500
14 May 2024	59.05	60.39	58.81	60.21	60.21	380,900
13 May 2024	60.00	60.49	57.54	58.79	58.79	325,500
10 May 2024	61.47	62.82	58.17	59.31	59.31	511,400
09 May 2024	57.77	63.28	57.11	61.42	61.42	1,832,200
08 May 2024	62.50	62.97	59.61	60.66	60.66	414,000
07 May 2024	66.54	66.54	61.05	62.19	62.19	608,000
06 May 2024	62.78	64.92	62.31	62.84	62.84	588,800
03 May 2024	60.00	61.85	59.59	61.68	61.68	532,900
02 May 2024	57.97	59.70	57.11	59.63	59.63	651,400
01 May 2024	52.46	57.80	52.00	56.70	56.70	675,700
30 Apr 2024	53.00	53.37	52.04	52.13	52.13	305,600
29 Apr 2024	53.00	54.12	52.66	53.26	53.26	423,400
26 Apr 2024	52.18	53.44	52.04	52.77	52.77	273,500
25 Apr 2024	51.84	52.17	50.42	51.89	51.89	364,800
24 Apr 2024	55.17	56.40	52.65	52.84	52.84	288,200
23 Apr 2024	52.91	55.28	52.77	54.92	54.92	343,300
22 Apr 2024	51.97	52.90	50.71	52.34	52.34	270,100
19 Apr 2024	51.30	52.67	50.42	51.58	51.58	244,400
18 Apr 2024	52.63	53.08	50.95	51.75	51.75	397,200
17 Apr 2024	54.50	54.60	52.28	52.83	52.83	175,700
16 Apr 2024	52.72	54.52	52.41	54.31	54.31	201,100
15 Apr 2024	55.14	57.22	52.31	53.26	53.26	474,500
12 Apr 2024	55.02	55.28	53.96	55.08	55.08	320,500
11 Apr 2024	53.00	55.40	52.77	55.31	55.31	206,900
10 Apr 2024	53.48	55.24	52.53	52.72	52.72	257,600
09 Apr 2024	56.68	56.68	54.72	55.11	55.11	361,700
08 Apr 2024	56.38	56.90	53.65	56.35	56.35	300,500
05 Apr 2024	51.74	56.60	51.72	55.16	55.16	515,100
04 Apr 2024	52.00	53.60	51.55	52.00	52.00	384,300
03 Apr 2024	49.69	51.72	49.69	51.24	51.24	281,300
02 Apr 2024	49.08	50.79	48.51	50.42	50.42	494,100
01 Apr 2024	51.01	51.50	48.84	50.47	50.47	377,100
28 Mar 2024	50.84	52.08	50.31	51.58	51.58	459,600
27 Mar 2024	49.77	51.25	48.94	50.67	50.67	311,200
26 Mar 2024	49.77	49.77	48.12	49.14	49.14	371,900
25 Mar 2024	48.92	50.52	48.87	48.99	48.99	178,400
22 Mar 2024	51.39	51.54	48.51	48.56	48.56	244,400
21 Mar 2024	49.47	51.48	48.62	51.12	51.12	523,100
20 Mar 2024	48.90	49.05	47.26	48.71	48.71	225,400
19 Mar 2024	46.82	50.39	46.82	49.00	49.00	430,900
18 Mar 2024	47.12	48.42	46.45	46.76	46.76	461,900
15 Mar 2024	45.81	47.32	45.23	47.19	47.19	634,800
14 Mar 2024	49.11	49.11	45.71	46.20	46.20	515,400
13 Mar 2024	50.33	50.96	48.02	48.74	48.74	469,200
12 Mar 2024	50.34	52.00	49.70	50.68	50.68	312,700
11 Mar 2024	52.59	52.59	50.14	50.38	50.38	378,900
08 Mar 2024	54.61	54.90	51.80	52.55	52.55	398,000
07 Mar 2024	54.70	54.99	53.44	53.86	53.86	376,600
06 Mar 2024	55.39	55.39	52.60	53.72	53.72	595,300
05 Mar 2024	56.75	57.49	54.30	54.47	54.47	384,600
04 Mar 2024	56.37	57.21	55.43	56.07	56.07	320,000
01 Mar 2024	55.00	58.21	54.60	55.70	55.70	581,500
29 Feb 2024	57.73	57.80	53.75	54.57	54.57	958,700
28 Feb 2024	57.36	57.85	55.83	56.39	56.39	750,100
27 Feb 2024	56.66	58.04	56.28	57.92	57.92	313,000
26 Feb 2024	54.57	56.60	54.19	56.41	56.41	250,600
23 Feb 2024	55.50	56.29	54.65	54.69	54.69	436,400
22 Feb 2024	55.62	57.29	54.92	55.56	55.56	486,900
21 Feb 2024	55.13	55.47	53.52	54.97	54.97	569,100
20 Feb 2024	55.91	56.09	53.44	55.83	55.83	756,900
16 Feb 2024	55.00	56.85	54.49	54.95	54.95	423,700
15 Feb 2024	52.69	54.20	52.37	53.55	53.55	439,800
14 Feb 2024	51.20	52.76	51.04	52.09	52.09	428,700
13 Feb 2024	48.16	51.00	47.62	50.60	50.60	460,000
12 Feb 2024	50.02	50.88	49.21	50.83	50.83	269,600
09 Feb 2024	49.38	51.15	49.03	49.77	49.77	548,500
08 Feb 2024	47.43	49.09	47.09	48.94	48.94	272,400
07 Feb 2024	47.72	47.72	46.60	47.56	47.56	210,800
06 Feb 2024	46.55	47.87	46.09	47.49	47.49	281,400
05 Feb 2024	47.30	48.15	46.54	46.70	46.70	315,900
02 Feb 2024	48.46	49.03	45.60	47.24	47.24	584,400
01 Feb 2024	46.83	50.20	46.32	49.80	49.80	754,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6658+0.0008(+0.12%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.41+0.58(+0.72%)

GOLD2,327.80-3.00(-0.13%)

Bitcoin AUD92,320.28+422.66(+0.46%)

RxSight, Inc. (RXST)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6658
+0.0008(+0.12%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.41
+0.58(+0.72%)

GOLD
2,327.80
-3.00(-0.13%)

Bitcoin AUD
92,320.28
+422.66(+0.46%)