NasdaqGM - Delayed Quote USD

RxSight, Inc. (RXST)

Compare
50.38 +0.81 (+1.63%)
At close: October 25 at 4:00 PM EDT
50.38 0.00 (0.00%)
After hours: October 25 at 4:02 PM EDT
Currency in USD
Download
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 9, 2024 49.44 50.56 49.01 49.34 49.34 328,600
Oct 8, 2024 48.68 49.58 48.02 49.25 49.25 386,700
Oct 7, 2024 48.72 49.01 47.87 48.24 48.24 428,900
Oct 4, 2024 48.65 49.33 47.39 48.90 48.90 467,500
Oct 3, 2024 47.49 49.09 46.95 47.85 47.85 412,600
Oct 2, 2024 46.69 48.17 46.52 47.56 47.56 243,100
Oct 1, 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 9, 2024 53.00 54.66 53.00 53.55 53.55 425,800
Sep 6, 2024 53.31 53.51 50.76 52.95 52.95 375,600
Sep 5, 2024 54.00 54.24 52.39 53.50 53.50 360,600
Sep 4, 2024 52.75 55.15 51.76 53.88 53.88 384,300
Sep 3, 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 9, 2024 49.56 50.93 48.85 50.73 50.73 638,300
Aug 8, 2024 47.47 49.60 46.60 49.35 49.35 433,700
Aug 7, 2024 47.55 49.06 46.05 46.24 46.24 994,400
Aug 6, 2024 50.41 50.60 46.33 47.85 47.85 1,447,500
Aug 5, 2024 38.00 41.68 37.55 40.78 40.78 1,006,600
Aug 2, 2024 41.67 42.90 41.00 41.77 41.77 1,061,800
Aug 1, 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 9, 2024 57.06 57.83 56.68 56.99 56.99 387,200
Jul 8, 2024 57.32 57.48 56.55 56.95 56.95 325,800
Jul 5, 2024 56.83 57.13 55.67 56.95 56.95 246,800
Jul 3, 2024 56.91 57.59 54.83 56.99 56.99 180,300
Jul 2, 2024 56.50 57.47 55.83 57.04 57.04 281,900
Jul 1, 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 7, 2024 57.66 58.79 56.98 57.22 57.22 242,100
Jun 6, 2024 58.20 59.05 57.13 58.71 58.71 310,700
Jun 5, 2024 57.00 59.47 56.42 58.59 58.59 375,300
Jun 4, 2024 56.55 57.45 55.28 57.03 57.03 336,400
Jun 3, 2024 58.72 59.31 56.33 56.55 56.55 502,000
May 31, 2024 59.54 60.25 57.51 58.47 58.47 392,200
May 30, 2024 60.50 61.10 59.05 59.52 59.52 273,300
May 29, 2024 59.92 61.03 59.35 60.36 60.36 283,800
May 28, 2024 62.29 62.50 60.26 60.96 60.96 248,700
May 24, 2024 60.85 62.88 60.27 61.15 61.15 309,500
May 23, 2024 61.91 62.20 60.10 60.59 60.59 275,600
May 22, 2024 62.89 64.50 60.59 61.78 61.78 429,900
May 21, 2024 62.23 63.51 61.90 62.36 62.36 314,700
May 20, 2024 60.65 62.72 60.49 62.64 62.64 299,400
May 17, 2024 62.34 62.36 59.56 60.65 60.65 329,800
May 16, 2024 64.08 64.48 61.60 62.26 62.26 310,500
May 15, 2024 61.24 64.49 61.22 64.29 64.29 543,500
May 14, 2024 59.05 60.39 58.81 60.21 60.21 380,900
May 13, 2024 60.00 60.49 57.54 58.79 58.79 325,500
May 10, 2024 61.47 62.82 58.17 59.31 59.31 511,400
May 9, 2024 57.77 63.28 57.11 61.42 61.42 1,832,200
May 8, 2024 62.50 62.97 59.61 60.66 60.66 414,000
May 7, 2024 66.54 66.54 61.05 62.19 62.19 608,000
May 6, 2024 62.78 64.92 62.31 62.84 62.84 588,800
May 3, 2024 60.00 61.85 59.59 61.68 61.68 532,900
May 2, 2024 57.97 59.70 57.11 59.63 59.63 651,400
May 1, 2024 52.46 57.80 52.00 56.70 56.70 675,700
Apr 30, 2024 53.00 53.37 52.04 52.13 52.13 305,600
Apr 29, 2024 53.00 54.12 52.66 53.26 53.26 423,400
Apr 26, 2024 52.18 53.44 52.04 52.77 52.77 273,500
Apr 25, 2024 51.84 52.17 50.42 51.89 51.89 364,800
Apr 24, 2024 55.17 56.40 52.65 52.84 52.84 288,200
Apr 23, 2024 52.91 55.28 52.77 54.92 54.92 343,300
Apr 22, 2024 51.97 52.90 50.71 52.34 52.34 270,100
Apr 19, 2024 51.30 52.67 50.42 51.58 51.58 244,400
Apr 18, 2024 52.63 53.08 50.95 51.75 51.75 397,200
Apr 17, 2024 54.50 54.60 52.28 52.83 52.83 175,700
Apr 16, 2024 52.72 54.52 52.41 54.31 54.31 201,100
Apr 15, 2024 55.14 57.22 52.31 53.26 53.26 474,500
Apr 12, 2024 55.02 55.28 53.96 55.08 55.08 320,500
Apr 11, 2024 53.00 55.40 52.77 55.31 55.31 206,900
Apr 10, 2024 53.48 55.24 52.53 52.72 52.72 257,600
Apr 9, 2024 56.68 56.68 54.72 55.11 55.11 361,700
Apr 8, 2024 56.38 56.90 53.65 56.35 56.35 300,500
Apr 5, 2024 51.74 56.60 51.72 55.16 55.16 515,100
Apr 4, 2024 52.00 53.60 51.55 52.00 52.00 384,300
Apr 3, 2024 49.69 51.72 49.69 51.24 51.24 281,300
Apr 2, 2024 49.08 50.79 48.51 50.42 50.42 494,100
Apr 1, 2024 51.01 51.50 48.84 50.47 50.47 377,100
Mar 28, 2024 50.84 52.08 50.31 51.58 51.58 459,600
Mar 27, 2024 49.77 51.25 48.94 50.67 50.67 311,200
Mar 26, 2024 49.77 49.77 48.12 49.14 49.14 371,900
Mar 25, 2024 48.92 50.52 48.87 48.99 48.99 178,400
Mar 22, 2024 51.39 51.54 48.51 48.56 48.56 244,400
Mar 21, 2024 49.47 51.48 48.62 51.12 51.12 523,100
Mar 20, 2024 48.90 49.05 47.26 48.71 48.71 225,400
Mar 19, 2024 46.82 50.39 46.82 49.00 49.00 430,900
Mar 18, 2024 47.12 48.42 46.45 46.76 46.76 461,900
Mar 15, 2024 45.81 47.32 45.23 47.19 47.19 634,800
Mar 14, 2024 49.11 49.11 45.71 46.20 46.20 515,400
Mar 13, 2024 50.33 50.96 48.02 48.74 48.74 469,200
Mar 12, 2024 50.34 52.00 49.70 50.68 50.68 312,700
Mar 11, 2024 52.59 52.59 50.14 50.38 50.38 378,900
Mar 8, 2024 54.61 54.90 51.80 52.55 52.55 398,000
Mar 7, 2024 54.70 54.99 53.44 53.86 53.86 376,600
Mar 6, 2024 55.39 55.39 52.60 53.72 53.72 595,300
Mar 5, 2024 56.75 57.49 54.30 54.47 54.47 384,600
Mar 4, 2024 56.37 57.21 55.43 56.07 56.07 320,000
Mar 1, 2024 55.00 58.21 54.60 55.70 55.70 581,500
Feb 29, 2024 57.73 57.80 53.75 54.57 54.57 958,700
Feb 28, 2024 57.36 57.85 55.83 56.39 56.39 750,100
Feb 27, 2024 56.66 58.04 56.28 57.92 57.92 313,000
Feb 26, 2024 54.57 56.60 54.19 56.41 56.41 250,600
Feb 23, 2024 55.50 56.29 54.65 54.69 54.69 436,400
Feb 22, 2024 55.62 57.29 54.92 55.56 55.56 486,900
Feb 21, 2024 55.13 55.47 53.52 54.97 54.97 569,100
Feb 20, 2024 55.91 56.09 53.44 55.83 55.83 756,900
Feb 16, 2024 55.00 56.85 54.49 54.95 54.95 423,700
Feb 15, 2024 52.69 54.20 52.37 53.55 53.55 439,800
Feb 14, 2024 51.20 52.76 51.04 52.09 52.09 428,700
Feb 13, 2024 48.16 51.00 47.62 50.60 50.60 460,000
Feb 12, 2024 50.02 50.88 49.21 50.83 50.83 269,600
Feb 9, 2024 49.38 51.15 49.03 49.77 49.77 548,500
Feb 8, 2024 47.43 49.09 47.09 48.94 48.94 272,400
Feb 7, 2024 47.72 47.72 46.60 47.56 47.56 210,800
Feb 6, 2024 46.55 47.87 46.09 47.49 47.49 281,400
Feb 5, 2024 47.30 48.15 46.54 46.70 46.70 315,900
Feb 2, 2024 48.46 49.03 45.60 47.24 47.24 584,400
Feb 1, 2024 46.83 50.20 46.32 49.80 49.80 754,000
Jan 31, 2024 46.49 47.42 45.48 45.51 45.51 297,800
Jan 30, 2024 47.94 48.00 46.25 46.46 46.46 231,800
Jan 29, 2024 47.02 48.00 46.00 48.00 48.00 332,400
Jan 26, 2024 47.50 47.58 46.74 47.10 47.10 255,400
Jan 25, 2024 48.00 48.01 46.59 47.24 47.24 469,400
Jan 24, 2024 47.78 47.91 46.44 46.44 46.44 419,000
Jan 23, 2024 47.29 47.72 46.11 47.10 47.10 234,000
Jan 22, 2024 46.55 48.77 46.41 47.40 47.40 636,400
Jan 19, 2024 46.44 46.53 45.25 45.81 45.81 320,300
Jan 18, 2024 45.81 46.40 44.95 46.36 46.36 371,400
Jan 17, 2024 44.55 45.66 43.55 45.55 45.55 383,700
Jan 16, 2024 45.68 46.56 44.90 45.33 45.33 664,900
Jan 12, 2024 47.25 47.81 45.97 46.37 46.37 371,400
Jan 11, 2024 46.61 47.88 45.57 47.02 47.02 590,900
Jan 10, 2024 46.06 47.24 45.58 46.65 46.65 417,100
Jan 9, 2024 45.42 47.19 45.35 46.06 46.06 772,500
Jan 8, 2024 41.25 45.42 41.00 45.30 45.30 1,485,500
Jan 5, 2024 35.96 36.99 35.50 36.89 36.89 500,700
Jan 4, 2024 35.75 36.46 35.33 35.59 35.59 436,600
Jan 3, 2024 35.77 36.27 34.92 35.51 35.51 492,700
Jan 2, 2024 39.43 40.08 35.98 36.65 36.65 718,600
Dec 29, 2023 40.75 41.08 39.87 40.32 40.32 504,500
Dec 28, 2023 40.96 41.43 40.23 40.78 40.78 567,900
Dec 27, 2023 39.53 41.34 39.38 40.90 40.90 533,300
Dec 26, 2023 39.77 39.91 39.42 39.50 39.50 276,600
Dec 22, 2023 39.46 40.65 39.08 39.64 39.64 571,500
Dec 21, 2023 38.71 39.14 38.31 38.80 38.80 458,300
Dec 20, 2023 39.00 39.08 37.94 38.15 38.15 306,700
Dec 19, 2023 39.37 39.79 38.66 39.03 39.03 511,700
Dec 18, 2023 39.45 39.49 38.40 39.02 39.02 389,900
Dec 15, 2023 39.52 40.08 38.95 39.71 39.71 956,400
Dec 14, 2023 40.01 40.60 38.80 40.00 40.00 972,700
Dec 13, 2023 38.47 40.24 37.89 39.78 39.78 860,400
Dec 12, 2023 35.40 37.59 35.02 37.53 37.53 593,100
Dec 11, 2023 34.97 35.24 33.95 35.04 35.04 499,700
Dec 8, 2023 34.04 35.04 33.74 34.97 34.97 542,500
Dec 7, 2023 33.54 34.20 33.09 34.16 34.16 433,600
Dec 6, 2023 33.18 33.98 32.88 33.56 33.56 636,700
Dec 5, 2023 31.93 33.06 31.34 32.99 32.99 810,400
Dec 4, 2023 29.97 31.49 29.97 31.48 31.48 756,700
Dec 1, 2023 30.11 30.55 28.88 29.46 29.46 559,500
Nov 30, 2023 29.90 30.55 29.48 30.16 30.16 708,000
Nov 29, 2023 29.97 30.41 29.40 29.78 29.78 1,118,800
Nov 28, 2023 30.15 30.51 29.33 29.60 29.60 740,500
Nov 27, 2023 29.38 30.20 29.17 30.14 30.14 573,200
Nov 24, 2023 28.54 29.44 28.54 29.37 29.37 145,800
Nov 22, 2023 28.20 28.90 28.12 28.53 28.53 235,400
Nov 21, 2023 28.18 28.35 27.51 27.70 27.70 487,600
Nov 20, 2023 27.51 28.43 27.07 28.23 28.23 312,500
Nov 17, 2023 28.42 28.69 27.15 27.53 27.53 570,300
Nov 16, 2023 27.37 28.60 27.37 28.13 28.13 564,100
Nov 15, 2023 26.95 27.71 26.85 27.47 27.47 1,078,400
Nov 14, 2023 26.21 27.75 26.20 27.20 27.20 621,500
Nov 13, 2023 25.28 26.30 25.14 25.88 25.88 606,700
Nov 10, 2023 23.52 26.67 22.91 25.28 25.28 1,110,700
Nov 9, 2023 24.91 25.24 23.76 23.80 23.80 917,100
Nov 8, 2023 25.13 25.21 24.49 24.84 24.84 494,000
Nov 7, 2023 24.27 25.17 24.14 25.04 25.04 636,800
Nov 6, 2023 24.12 24.59 23.63 24.09 24.09 1,157,400
Nov 3, 2023 23.17 25.16 23.17 24.17 24.17 761,000
Nov 2, 2023 22.76 23.34 22.60 22.95 22.95 479,800
Nov 1, 2023 22.18 22.79 21.66 22.30 22.30 501,200
Oct 31, 2023 21.14 22.39 21.14 22.14 22.14 560,100
Oct 30, 2023 21.30 21.47 20.66 20.91 20.91 667,700
Oct 27, 2023 20.95 21.86 20.83 21.29 21.29 356,900
Oct 26, 2023 22.13 22.20 20.88 21.07 21.07 896,300

Related Tickers