RxSight Inc. (RXST)
26.96
-1.40 (-4.94%)
At close: Mar 03, 2025, 3:59 PM
26.93
-0.11%
After-hours: Mar 03, 2025, 04:55 PM EST
RXST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.56 | 29.00 | 26.78 | 26.93 | -1.43 | -5.04% | 444,229 |
| Feb 28, 2025 | 28.08 | 28.54 | 27.35 | 28.36 | 0.15 | 0.53% | 621,000 |
| Feb 27, 2025 | 29.56 | 29.69 | 28.04 | 28.21 | -0.76 | -2.62% | 723,363 |
| Feb 26, 2025 | 27.44 | 29.10 | 27.00 | 28.97 | -0.24 | -0.82% | 1,597,748 |
| Feb 25, 2025 | 29.03 | 29.58 | 28.43 | 29.21 | -0.08 | -0.27% | 698,000 |
| Feb 24, 2025 | 29.63 | 29.79 | 29.07 | 29.29 | -0.31 | -1.05% | 568,343 |
| Feb 21, 2025 | 30.73 | 30.86 | 29.35 | 29.60 | -0.73 | -2.41% | 526,200 |
| Feb 20, 2025 | 30.62 | 31.00 | 30.23 | 30.33 | -0.40 | -1.30% | 494,525 |
| Feb 19, 2025 | 30.55 | 31.24 | 30.46 | 30.73 | -0.07 | -0.23% | 380,800 |
| Feb 18, 2025 | 29.95 | 31.79 | 29.95 | 30.80 | 0.99 | 3.32% | 562,153 |
| Feb 14, 2025 | 32.05 | 32.24 | 29.65 | 29.81 | -2.06 | -6.46% | 598,026 |
| Feb 13, 2025 | 32.08 | 32.16 | 31.65 | 31.87 | -0.03 | -0.09% | 402,232 |
| Feb 12, 2025 | 31.55 | 32.07 | 31.55 | 31.90 | -0.29 | -0.90% | 397,923 |
| Feb 11, 2025 | 31.66 | 33.08 | 31.55 | 32.19 | 0.13 | 0.41% | 417,900 |
| Feb 10, 2025 | 32.78 | 32.84 | 31.93 | 32.06 | -0.98 | -2.97% | 394,500 |
| Feb 7, 2025 | 33.62 | 34.23 | 32.90 | 33.04 | -0.53 | -1.58% | 338,404 |
| Feb 6, 2025 | 34.22 | 34.64 | 33.57 | 33.57 | -0.69 | -2.01% | 339,900 |
| Feb 5, 2025 | 34.16 | 34.70 | 33.75 | 34.26 | 0.26 | 0.76% | 313,400 |
| Feb 4, 2025 | 33.58 | 34.71 | 33.58 | 34.00 | 0.30 | 0.89% | 329,707 |
| Feb 3, 2025 | 33.56 | 34.12 | 32.00 | 33.70 | -0.17 | -0.50% | 896,005 |
| Jan 31, 2025 | 33.00 | 34.53 | 32.65 | 33.87 | 1.01 | 3.07% | 662,354 |
| Jan 30, 2025 | 31.98 | 32.87 | 31.53 | 32.86 | 1.28 | 4.05% | 745,130 |
| Jan 29, 2025 | 31.98 | 32.37 | 31.44 | 31.58 | -0.27 | -0.85% | 443,500 |
| Jan 28, 2025 | 32.17 | 32.69 | 31.59 | 31.85 | -0.65 | -2.00% | 564,241 |
| Jan 27, 2025 | 31.98 | 32.71 | 31.51 | 32.50 | 0.02 | 0.06% | 651,000 |
| Jan 24, 2025 | 32.41 | 32.94 | 32.01 | 32.48 | 0.07 | 0.22% | 388,920 |
| Jan 23, 2025 | 31.70 | 33.36 | 31.11 | 32.41 | 0.50 | 1.57% | 877,378 |
| Jan 22, 2025 | 30.67 | 32.36 | 30.39 | 31.91 | 0.94 | 3.04% | 606,900 |
| Jan 21, 2025 | 31.37 | 31.50 | 30.71 | 30.97 | 0.58 | 1.91% | 608,607 |
| Jan 17, 2025 | 31.41 | 31.80 | 30.20 | 30.39 | -0.79 | -2.53% | 628,300 |
| Jan 16, 2025 | 31.27 | 31.64 | 30.09 | 31.18 | -0.14 | -0.45% | 508,331 |
| Jan 15, 2025 | 30.45 | 31.92 | 30.27 | 31.32 | 1.24 | 4.12% | 877,500 |
| Jan 14, 2025 | 30.88 | 31.43 | 29.15 | 30.08 | -0.64 | -2.08% | 670,500 |
| Jan 13, 2025 | 32.66 | 32.66 | 26.29 | 30.72 | -2.71 | -8.11% | 2,331,878 |
| Jan 10, 2025 | 34.36 | 34.51 | 32.85 | 33.43 | -1.07 | -3.10% | 975,230 |
| Jan 8, 2025 | 35.59 | 35.60 | 34.08 | 34.50 | -1.10 | -3.09% | 462,100 |
| Jan 7, 2025 | 35.71 | 37.13 | 35.28 | 35.60 | 0.20 | 0.56% | 710,735 |
| Jan 6, 2025 | 35.97 | 36.13 | 35.13 | 35.40 | -0.44 | -1.23% | 638,389 |
| Jan 3, 2025 | 34.95 | 35.87 | 34.71 | 35.84 | 1.29 | 3.73% | 450,494 |
| Jan 2, 2025 | 34.69 | 35.65 | 34.20 | 34.55 | 0.17 | 0.49% | 357,434 |
| Dec 31, 2024 | 34.00 | 34.64 | 33.52 | 34.38 | 0.57 | 1.69% | 703,703 |
| Dec 30, 2024 | 33.99 | 34.00 | 33.03 | 33.81 | -0.41 | -1.20% | 436,837 |
| Dec 27, 2024 | 34.81 | 35.26 | 33.40 | 34.22 | -0.83 | -2.37% | 420,100 |
| Dec 26, 2024 | 34.32 | 35.32 | 34.32 | 35.05 | 0.58 | 1.68% | 468,700 |
| Dec 24, 2024 | 34.61 | 34.94 | 33.80 | 34.47 | -0.12 | -0.35% | 272,800 |
| Dec 23, 2024 | 34.00 | 34.89 | 33.77 | 34.59 | 0.93 | 2.76% | 692,200 |
| Dec 20, 2024 | 35.41 | 36.20 | 33.03 | 33.66 | -4.53 | -11.86% | 2,255,575 |
| Dec 19, 2024 | 37.39 | 38.64 | 37.12 | 38.19 | 0.99 | 2.66% | 918,901 |
| Dec 18, 2024 | 38.25 | 38.40 | 36.70 | 37.20 | -0.84 | -2.21% | 640,943 |
| Dec 17, 2024 | 38.30 | 38.74 | 37.77 | 38.04 | -0.45 | -1.17% | 527,840 |