RxSight, Inc. (RXST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

50.38

+0.81

(+1.63%)

At close: 04:00PM EDT

50.38

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	50.07	50.61	49.42	50.38	50.38	227,400
Oct 24, 2024	48.85	50.24	48.85	49.57	49.57	237,100
Oct 23, 2024	49.87	50.05	47.68	48.51	48.51	506,900
Oct 22, 2024	50.00	50.32	49.45	50.29	50.29	231,800
Oct 21, 2024	50.22	50.67	49.56	50.52	50.52	216,400
Oct 18, 2024	50.18	51.71	49.50	50.47	50.47	363,900
Oct 17, 2024	50.17	50.76	49.60	50.03	50.03	259,900
Oct 16, 2024	49.85	50.86	49.58	50.66	50.66	228,700
Oct 15, 2024	50.29	50.56	48.96	49.61	49.61	211,300
Oct 14, 2024	50.64	51.32	49.83	50.26	50.26	186,300
Oct 11, 2024	49.73	50.82	49.73	50.20	50.20	299,800
Oct 10, 2024	48.64	50.32	48.37	49.90	49.90	289,000
Oct 09, 2024	49.44	50.56	49.01	49.34	49.34	328,600
Oct 08, 2024	48.68	49.58	48.02	49.25	49.25	386,700
Oct 07, 2024	48.72	49.01	47.87	48.24	48.24	428,900
Oct 04, 2024	48.65	49.33	47.39	48.90	48.90	467,500
Oct 03, 2024	47.49	49.09	46.95	47.85	47.85	412,600
Oct 02, 2024	46.69	48.17	46.52	47.56	47.56	243,100
Oct 01, 2024	49.45	49.51	47.15	47.15	47.15	442,100
Sep 30, 2024	48.53	49.89	47.74	49.43	49.43	436,600
Sep 27, 2024	48.94	49.74	48.25	48.54	48.54	258,500
Sep 26, 2024	49.53	50.00	48.66	48.90	48.90	392,600
Sep 25, 2024	48.87	49.71	48.25	48.92	48.92	463,300
Sep 24, 2024	51.33	51.88	48.70	48.89	48.89	774,800
Sep 23, 2024	53.24	53.62	51.47	51.56	51.56	328,200
Sep 20, 2024	53.58	53.67	52.77	52.98	52.98	1,364,900
Sep 19, 2024	55.58	56.33	52.48	53.57	53.57	456,200
Sep 18, 2024	55.75	56.42	54.06	54.16	54.16	508,800
Sep 17, 2024	55.96	57.53	55.45	56.14	56.14	344,800
Sep 16, 2024	54.96	55.66	54.54	55.54	55.54	337,700
Sep 13, 2024	54.83	55.85	54.83	54.96	54.96	378,200
Sep 12, 2024	54.71	55.66	54.27	54.54	54.54	339,600
Sep 11, 2024	53.18	55.29	53.05	54.54	54.54	608,200
Sep 10, 2024	53.71	53.91	52.64	53.46	53.46	362,500
Sep 09, 2024	53.00	54.66	53.00	53.55	53.55	425,800
Sep 06, 2024	53.31	53.51	50.76	52.95	52.95	375,600
Sep 05, 2024	54.00	54.24	52.39	53.50	53.50	360,600
Sep 04, 2024	52.75	55.15	51.76	53.88	53.88	384,300
Sep 03, 2024	56.30	57.26	52.74	53.19	53.19	457,200
Aug 30, 2024	56.06	56.93	55.12	56.39	56.39	426,700
Aug 29, 2024	55.00	56.52	54.93	55.47	55.47	235,400
Aug 28, 2024	56.52	56.63	53.88	54.44	54.44	321,900
Aug 27, 2024	55.42	57.38	55.42	56.56	56.56	284,100
Aug 26, 2024	58.23	58.23	55.70	55.86	55.86	324,300
Aug 23, 2024	54.00	56.68	54.00	56.45	56.45	375,900
Aug 22, 2024	53.95	55.24	53.69	54.33	54.33	388,400
Aug 21, 2024	53.87	54.23	52.55	53.67	53.67	316,900
Aug 20, 2024	53.89	55.11	53.67	53.79	53.79	415,600
Aug 19, 2024	52.99	53.04	51.74	52.83	52.83	339,600
Aug 16, 2024	50.67	52.83	50.30	52.79	52.79	513,100
Aug 15, 2024	52.00	52.25	50.56	50.74	50.74	443,200
Aug 14, 2024	50.00	51.28	49.46	51.10	51.10	379,000
Aug 13, 2024	52.70	52.71	50.40	50.63	50.63	769,800
Aug 12, 2024	50.82	52.44	50.42	52.16	52.16	534,400
Aug 09, 2024	49.56	50.93	48.85	50.73	50.73	638,300
Aug 08, 2024	47.47	49.60	46.60	49.35	49.35	433,700
Aug 07, 2024	47.55	49.06	46.05	46.24	46.24	994,400
Aug 06, 2024	50.41	50.60	46.33	47.85	47.85	1,447,500
Aug 05, 2024	38.00	41.68	37.55	40.78	40.78	1,006,600
Aug 02, 2024	41.67	42.90	41.00	41.77	41.77	1,061,800
Aug 01, 2024	45.77	46.63	42.89	44.40	44.40	887,200
Jul 31, 2024	45.59	47.09	44.94	45.77	45.77	524,400
Jul 30, 2024	44.78	45.57	44.22	45.01	45.01	623,400
Jul 29, 2024	45.03	46.15	44.00	44.72	44.72	661,000
Jul 26, 2024	46.39	46.39	43.64	44.50	44.50	695,200
Jul 25, 2024	47.99	48.16	44.78	45.30	45.30	846,800
Jul 24, 2024	48.15	48.87	47.60	47.83	47.83	578,700
Jul 23, 2024	47.15	49.21	46.51	48.48	48.48	588,700
Jul 22, 2024	46.98	48.02	46.38	47.41	47.41	441,600
Jul 19, 2024	46.57	48.18	46.08	46.77	46.77	617,800
Jul 18, 2024	47.37	48.17	45.10	46.04	46.04	525,700
Jul 17, 2024	48.89	49.94	46.27	47.22	47.22	704,700
Jul 16, 2024	49.67	50.24	49.03	49.43	49.43	766,000
Jul 15, 2024	48.95	49.19	47.45	48.64	48.64	672,900
Jul 12, 2024	50.39	51.30	45.50	47.72	47.72	1,202,000
Jul 11, 2024	52.40	52.40	49.30	49.78	49.78	1,264,100
Jul 10, 2024	55.89	55.89	45.63	51.11	51.11	1,667,200
Jul 09, 2024	57.06	57.83	56.68	56.99	56.99	387,200
Jul 08, 2024	57.32	57.48	56.55	56.95	56.95	325,800
Jul 05, 2024	56.83	57.13	55.67	56.95	56.95	246,800
Jul 03, 2024	56.91	57.59	54.83	56.99	56.99	180,300
Jul 02, 2024	56.50	57.47	55.83	57.04	57.04	281,900
Jul 01, 2024	59.67	59.67	56.74	56.80	56.80	410,800
Jun 28, 2024	59.69	60.81	58.68	60.17	60.17	1,396,800
Jun 27, 2024	57.15	59.40	56.59	59.10	59.10	459,100
Jun 26, 2024	55.76	57.19	55.35	57.13	57.13	466,700
Jun 25, 2024	56.10	57.48	55.67	56.17	56.17	321,600
Jun 24, 2024	56.81	57.14	55.22	55.77	55.77	517,700
Jun 21, 2024	55.92	56.79	53.72	56.74	56.74	747,900
Jun 20, 2024	57.07	57.33	55.25	55.96	55.96	252,500
Jun 18, 2024	55.76	57.64	55.11	57.07	57.07	305,600
Jun 17, 2024	57.91	58.94	55.42	56.11	56.11	743,000
Jun 14, 2024	59.03	59.03	57.24	57.89	57.89	398,300
Jun 13, 2024	58.08	59.40	57.40	59.34	59.34	340,900
Jun 12, 2024	59.00	60.05	57.77	58.08	58.08	395,400
Jun 11, 2024	58.53	58.77	57.13	57.52	57.52	481,100
Jun 10, 2024	56.76	59.77	56.40	58.95	58.95	482,300
Jun 07, 2024	57.66	58.79	56.98	57.22	57.22	242,100
Jun 06, 2024	58.20	59.05	57.13	58.71	58.71	310,700
Jun 05, 2024	57.00	59.47	56.42	58.59	58.59	375,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

RxSight, Inc. (RXST)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)