NASDAQ : RXST
RxSight, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 5.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 210.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RxSight, Inc. (RXST) closed at 4.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.91 | 5.01 | 4.83 | 4.84 | 385,438 | -0.62% |
| 2026-10-30 | 5.06 | 5.065 | 4.845 | 4.87 | 468,488 | -3.56% |
| 2026-10-29 | 4.97 | 5.19 | 4.92 | 5.05 | 841,602 | +3.06% |
| 2026-10-28 | 4.76 | 4.94 | 4.75 | 4.9 | 787,844 | +0.00% |
| 2026-10-27 | 4.97 | 5.045 | 4.87 | 4.9 | 588,690 | -0.61% |
| 2026-10-26 | 4.97 | 5.095 | 4.889 | 4.93 | 451,460 | -1.79% |
| 2026-10-23 | 5.07 | 5.105 | 5.01 | 5.02 | 326,804 | -1.18% |
| 2026-10-22 | 4.89 | 5.09 | 4.84 | 5.08 | 393,229 | +3.67% |
| 2026-10-21 | 4.87 | 5.04 | 4.77 | 4.9 | 577,115 | +0.41% |
| 2026-10-20 | 4.71 | 4.92 | 4.65 | 4.88 | 453,924 | +4.05% |
| 2026-10-19 | 4.46 | 4.77 | 4.45 | 4.69 | 743,694 | +3.99% |
| 2026-10-16 | 4.7 | 4.83 | 4.495 | 4.51 | 1,041,021 | -3.43% |
| 2026-10-15 | 4.59 | 4.71 | 4.55 | 4.67 | 611,173 | +3.32% |
| 2026-10-14 | 4.46 | 4.55 | 4.4 | 4.52 | 826,701 | -0.22% |
| 2026-10-13 | 4.68 | 4.77 | 4.445 | 4.53 | 694,860 | -2.79% |
| 2026-10-12 | 4.85 | 4.98 | 4.55 | 4.66 | 834,560 | -3.12% |
| 2026-10-09 | 4.83 | 4.94 | 4.75 | 4.81 | 522,336 | -0.82% |
| 2026-10-08 | 4.74 | 4.86 | 4.68 | 4.85 | 938,305 | +1.04% |
| 2026-10-07 | 4.61 | 4.95 | 4.61 | 4.8 | 842,152 | +3.23% |
| 2026-10-06 | 4.76 | 4.76 | 4.6 | 4.65 | 623,009 | -2.31% |
| 2026-10-05 | 4.7 | 4.805 | 4.62 | 4.76 | 483,757 | +1.71% |
| 2026-10-02 | 4.75 | 4.77 | 4.63 | 4.68 | 616,825 | -1.47% |
| 2026-10-01 | 4.88 | 4.89 | 4.74 | 4.75 | 508,920 | -3.06% |
| 2026-09-30 | 4.8 | 4.99 | 4.67 | 4.9 | 705,661 | +2.73% |
| 2026-09-29 | 4.67 | 4.78 | 4.62 | 4.77 | 810,925 | +2.14% |
| 2026-09-28 | 4.67 | 4.78 | 4.61 | 4.67 | 1,023,181 | +0.21% |
| 2026-09-25 | 4.72 | 4.78 | 4.63 | 4.66 | 1,118,853 | -1.48% |
| 2026-09-24 | 4.85 | 4.91 | 4.67 | 4.73 | 1,219,275 | -2.47% |
| 2026-09-23 | 4.9 | 4.985 | 4.84 | 4.85 | 593,514 | -1.62% |
| 2026-09-22 | 5.05 | 5.16 | 4.9 | 4.93 | 849,601 | -4.09% |
| 2026-09-21 | 5.21 | 5.34 | 5.05 | 5.14 | 627,678 | -1.15% |
| 2026-09-18 | 5.25 | 5.363 | 5.165 | 5.2 | 1,077,975 | -2.26% |
| 2026-09-17 | 5.58 | 5.58 | 5.17 | 5.32 | 1,011,866 | -1.48% |
| 2026-09-16 | 5.56 | 5.58 | 5.31 | 5.4 | 802,962 | -3.91% |
| 2026-09-15 | 6.05 | 6.05 | 5.6 | 5.62 | 679,268 | -7.94% |
| 2026-09-14 | 6.02 | 6.21 | 5.955 | 6.105 | 632,159 | +1.41% |
| 2026-09-11 | 6 | 6.025 | 5.78 | 6.02 | 450,645 | +1.01% |
| 2026-09-10 | 6.26 | 6.325 | 5.89 | 5.96 | 667,392 | -5.85% |
| 2026-09-09 | 6.41 | 6.655 | 6.265 | 6.33 | 1,206,647 | -1.86% |
| 2026-09-08 | 6.28 | 6.47 | 6.05 | 6.45 | 734,193 | +1.18% |
| 2026-09-04 | 6.47 | 6.63 | 6.34 | 6.375 | 561,298 | -2.52% |
| 2026-09-03 | 7.11 | 7.11 | 6.48 | 6.54 | 605,386 | -6.97% |
| 2026-09-02 | 6.96 | 7.345 | 6.909 | 7.03 | 778,866 | +0.57% |
| 2026-09-01 | 7.28 | 7.44 | 6.955 | 6.99 | 988,922 | -4.64% |
| 2026-08-31 | 7.05 | 7.36 | 7 | 7.33 | 1,289,585 | +3.97% |
| 2026-08-28 | 6.59 | 7.06 | 6.55 | 7.05 | 663,403 | +6.66% |
| 2026-08-27 | 6.36 | 6.69 | 6.27 | 6.61 | 580,116 | +3.61% |
| 2026-08-26 | 6.36 | 6.61 | 6.185 | 6.38 | 1,720,603 | -0.31% |
| 2026-08-25 | 6.23 | 6.41 | 6.14 | 6.4 | 366,354 | +2.24% |
| 2026-08-24 | 6.26 | 6.55 | 6.184 | 6.26 | 480,561 | +0.16% |
| 2026-08-21 | 6.1 | 6.31 | 6 | 6.25 | 1,544,598 | +2.63% |
| 2026-08-20 | 6.09 | 6.245 | 5.945 | 6.09 | 663,004 | -1.14% |
| 2026-08-19 | 6.37 | 6.66 | 6.095 | 6.16 | 622,526 | -3.30% |
| 2026-08-18 | 6.38 | 6.67 | 6.26 | 6.37 | 712,537 | -1.70% |
| 2026-08-17 | 6.8 | 6.87 | 6.385 | 6.48 | 657,080 | -5.95% |
| 2026-08-14 | 7.04 | 7.095 | 6.87 | 6.89 | 488,392 | -1.71% |
| 2026-08-13 | 7.06 | 7.155 | 6.89 | 7.01 | 703,008 | -0.71% |
| 2026-08-12 | 6.98 | 7.185 | 6.88 | 7.06 | 811,260 | +0.28% |
| 2026-08-11 | 6.53 | 7.22 | 6.51 | 7.04 | 1,645,765 | +7.15% |
| 2026-08-10 | 6.26 | 6.585 | 6.245 | 6.57 | 1,153,131 | +4.95% |
| 2026-08-07 | 6.03 | 6.295 | 5.94 | 6.26 | 627,701 | +2.96% |
| 2026-08-06 | 6 | 6.13 | 5.43 | 6.08 | 1,339,947 | -3.34% |
| 2026-08-05 | 6.17 | 6.384 | 6.01 | 6.29 | 903,429 | +0.64% |
| 2026-08-04 | 6.28 | 6.43 | 6.155 | 6.25 | 645,886 | -0.64% |
| 2026-08-03 | 6.1 | 6.335 | 6.065 | 6.29 | 1,233,071 | +4.66% |
| 2026-07-31 | 6.08 | 6.115 | 5.86 | 6.01 | 540,865 | -1.15% |
| 2026-07-30 | 6.14 | 6.22 | 5.933 | 6.08 | 509,865 | -0.82% |
| 2026-07-29 | 6 | 6.225 | 5.84 | 6.13 | 935,664 | +1.32% |
| 2026-07-28 | 5.64 | 6.07 | 5.64 | 6.05 | 1,330,744 | +7.27% |
| 2026-07-27 | 5.25 | 5.68 | 5.25 | 5.64 | 984,104 | +8.67% |
| 2026-07-24 | 5.4 | 5.465 | 5.055 | 5.19 | 843,491 | -3.35% |
| 2026-07-23 | 5.28 | 5.41 | 5.225 | 5.37 | 781,930 | -0.37% |
| 2026-07-22 | 5.26 | 5.42 | 5.1 | 5.39 | 841,893 | +2.67% |
| 2026-07-21 | 5.52 | 5.59 | 5.18 | 5.25 | 1,520,150 | -6.42% |
| 2026-07-20 | 5.51 | 5.63 | 5.4 | 5.61 | 747,369 | +1.08% |
| 2026-07-17 | 5.48 | 5.725 | 5.38 | 5.55 | 839,212 | -0.36% |
| 2026-07-16 | 5.06 | 5.93 | 5.06 | 5.57 | 2,366,688 | +6.10% |
| 2026-07-15 | 4.91 | 5.31 | 4.86 | 5.25 | 739,828 | +6.71% |
| 2026-07-14 | 5.06 | 5.125 | 4.835 | 4.92 | 748,645 | -2.77% |
| 2026-07-13 | 4.93 | 5.25 | 4.88 | 5.06 | 782,543 | +2.22% |
| 2026-07-10 | 5.08 | 5.11 | 4.875 | 4.95 | 690,451 | -2.56% |
| 2026-07-09 | 5.34 | 5.355 | 5.02 | 5.08 | 869,784 | -4.87% |
| 2026-07-08 | 5.555 | 5.9 | 5.305 | 5.34 | 1,361,382 | -4.98% |
| 2026-07-07 | 5.5 | 5.74 | 4.805 | 5.62 | 2,433,387 | +0.36% |
| 2026-07-06 | 5.52 | 5.76 | 5.43 | 5.6 | 1,087,564 | -0.18% |
| 2026-07-02 | 5.14 | 5.67 | 5.14 | 5.61 | 3,549,441 | +8.51% |
| 2026-07-01 | 4.86 | 5.225 | 4.85 | 5.17 | 1,729,510 | +7.26% |
| 2026-06-30 | 5.15 | 5.15 | 4.725 | 4.82 | 1,823,272 | -5.49% |
| 2026-06-29 | 5.35 | 5.36 | 4.89 | 5.1 | 4,764,005 | -4.85% |
| 2026-06-26 | 5.13 | 5.49 | 4.945 | 5.36 | 3,470,293 | +4.48% |
| 2026-06-25 | 5.29 | 5.345 | 5.105 | 5.13 | 665,359 | -3.39% |
| 2026-06-24 | 5.22 | 5.47 | 5.22 | 5.31 | 668,089 | +1.72% |
| 2026-06-23 | 4.89 | 5.28 | 4.89 | 5.22 | 865,479 | +5.24% |
| 2026-06-22 | 4.73 | 5.15 | 4.695 | 4.96 | 1,303,268 | +4.86% |
| 2026-06-18 | 4.64 | 4.73 | 4.59 | 4.73 | 978,771 | +3.05% |
| 2026-06-17 | 4.71 | 4.83 | 4.56 | 4.59 | 860,960 | -1.92% |
| 2026-06-16 | 4.82 | 4.86 | 4.66 | 4.68 | 787,984 | -2.30% |
| 2026-06-15 | 4.79 | 4.835 | 4.59 | 4.79 | 1,004,963 | +1.70% |
| 2026-06-12 | 4.85 | 4.94 | 4.69 | 4.71 | 1,008,959 | -1.87% |
| 2026-06-11 | 4.63 | 4.9 | 4.48 | 4.8 | 1,762,069 | +4.35% |
| 2026-06-10 | 4.92 | 4.97 | 4.58 | 4.6 | 844,536 | -6.31% |
| 2026-06-09 | 5 | 5.15 | 4.82 | 4.91 | 1,071,811 | -0.81% |
| 2026-06-08 | 5 | 5.03 | 4.905 | 4.95 | 646,519 | -1.00% |
| 2026-06-05 | 5.08 | 5.21 | 4.955 | 5 | 817,950 | -1.96% |
| 2026-06-04 | 4.86 | 5.135 | 4.835 | 5.1 | 1,171,499 | +6.47% |
| 2026-06-03 | 4.96 | 5.03 | 4.7 | 4.79 | 1,236,126 | -3.04% |
| 2026-06-02 | 5.22 | 5.28 | 4.93 | 4.94 | 1,077,853 | -5.73% |
| 2026-06-01 | 5.3 | 5.42 | 5.015 | 5.24 | 1,406,220 | -1.69% |
| 2026-05-29 | 5.59 | 5.666 | 5.31 | 5.33 | 928,401 | -4.65% |
| 2026-05-28 | 5.61 | 5.69 | 5.52 | 5.59 | 1,337,108 | -0.53% |
| 2026-05-27 | 5.94 | 6 | 5.61 | 5.62 | 666,406 | -6.18% |
| 2026-05-26 | 6.15 | 6.15 | 5.92 | 5.99 | 621,803 | -1.56% |
| 2026-05-22 | 6.37 | 6.53 | 6.05 | 6.085 | 399,314 | -4.17% |
| 2026-05-21 | 6.07 | 6.39 | 6.01 | 6.35 | 653,602 | +3.08% |
| 2026-05-20 | 5.93 | 6.16 | 5.79 | 6.16 | 521,239 | +3.53% |
| 2026-05-19 | 5.93 | 6.07 | 5.89 | 5.95 | 475,351 | -0.83% |
| 2026-05-18 | 5.71 | 6.07 | 5.69 | 6 | 735,667 | +5.63% |
| 2026-05-15 | 5.53 | 5.685 | 5.425 | 5.68 | 572,053 | +0.89% |
| 2026-05-14 | 5.55 | 5.71 | 5.44 | 5.63 | 427,572 | +1.44% |
| 2026-05-13 | 5.49 | 5.77 | 5.4 | 5.55 | 627,636 | +0.54% |