Skip to main content

Rxsight Inc (NQ: RXST )

61.47 +0.88 (+1.45%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 61.91 62.20 60.10 60.59 275,625 -1.19(-1.93%)
May 22, 2024 62.89 64.50 60.59 61.78 429,920 -0.58(-0.93%)
May 21, 2024 62.23 63.51 61.90 62.36 314,661 -0.28(-0.45%)
May 20, 2024 60.65 62.72 60.49 62.64 299,433 +1.99(+3.28%)
May 17, 2024 62.34 62.36 59.56 60.65 329,785 -1.61(-2.59%)
May 16, 2024 64.08 64.48 61.60 62.26 310,495 -2.03(-3.16%)
May 15, 2024 61.24 64.48 61.22 64.29 543,509 +4.08(+6.78%)
May 14, 2024 59.05 60.39 58.81 60.21 380,862 +1.42(+2.42%)
May 13, 2024 60.00 60.49 57.54 58.79 325,453 -0.52(-0.88%)
May 10, 2024 61.47 62.82 58.17 59.31 511,487 -2.11(-3.44%)
May 09, 2024 57.77 63.28 57.11 61.42 1,832,223 +0.76(+1.25%)
May 08, 2024 62.50 62.97 59.61 60.66 413,981 -1.53(-2.46%)
May 07, 2024 66.54 66.54 61.05 62.19 607,967 -0.65(-1.03%)
May 06, 2024 62.78 64.92 62.31 62.84 588,309 +1.16(+1.88%)
May 03, 2024 60.00 61.85 59.59 61.68 532,855 +2.05(+3.44%)
May 02, 2024 57.97 59.70 57.11 59.63 651,363 +2.93(+5.17%)
May 01, 2024 52.46 57.80 52.00 56.70 675,664 +4.57(+8.77%)
Apr 30, 2024 53.00 53.37 52.04 52.13 305,657 -1.13(-2.12%)
Apr 29, 2024 53.00 54.12 52.66 53.26 423,365 +0.49(+0.93%)
Apr 26, 2024 52.18 53.44 52.04 52.77 273,467 +0.88(+1.70%)
Apr 25, 2024 51.84 52.16 50.42 51.89 364,837 -0.95(-1.80%)
Apr 24, 2024 55.17 56.40 52.65 52.84 288,150 -2.08(-3.79%)
Apr 23, 2024 52.91 55.28 52.77 54.92 343,269 +2.58(+4.93%)
Apr 22, 2024 51.97 52.90 50.71 52.34 270,112 +0.76(+1.47%)
Apr 19, 2024 51.30 52.67 50.42 51.58 244,422 -0.17(-0.33%)
Apr 18, 2024 52.63 53.08 50.95 51.75 397,195 -1.08(-2.04%)
Apr 17, 2024 54.50 54.60 52.27 52.83 175,683 -1.48(-2.73%)
Apr 16, 2024 52.72 54.52 52.41 54.31 201,072 +1.05(+1.97%)
Apr 15, 2024 55.14 57.22 52.31 53.26 474,530 -1.82(-3.30%)
Apr 12, 2024 55.02 55.28 53.96 55.08 320,456 -0.23(-0.42%)
Apr 11, 2024 53.00 55.40 52.77 55.31 206,906 +2.59(+4.91%)
Apr 10, 2024 53.48 55.24 52.53 52.72 257,609 -2.39(-4.34%)
Apr 09, 2024 56.68 56.68 54.72 55.11 361,745 -1.24(-2.20%)
Apr 08, 2024 56.38 56.90 53.65 56.35 300,487 +1.19(+2.16%)
Apr 05, 2024 51.74 56.60 51.72 55.16 515,144 +3.16(+6.08%)
Apr 04, 2024 52.00 53.60 51.55 52.00 384,337 +0.76(+1.48%)
Apr 03, 2024 49.69 51.72 49.69 51.24 281,331 +0.82(+1.63%)
Apr 02, 2024 49.08 50.79 48.51 50.42 494,076 -0.05(-0.10%)
Apr 01, 2024 51.01 51.50 48.84 50.47 377,096 -1.11(-2.15%)
Mar 28, 2024 50.84 52.08 50.31 51.58 459,643 +0.91(+1.80%)
Mar 27, 2024 49.77 51.25 48.94 50.67 311,210 +1.53(+3.11%)
Mar 26, 2024 49.77 49.77 48.12 49.14 371,940 +0.15(+0.31%)
Mar 25, 2024 48.92 50.52 48.87 48.99 178,439 +0.43(+0.89%)
Mar 22, 2024 51.39 51.55 48.51 48.56 244,371 -2.56(-5.01%)
Mar 21, 2024 49.47 51.48 48.62 51.12 523,140 +2.41(+4.95%)
Mar 20, 2024 48.90 49.05 47.26 48.71 225,375 -0.29(-0.59%)
Mar 19, 2024 46.82 50.39 46.82 49.00 430,935 +2.24(+4.79%)
Mar 18, 2024 47.12 48.42 46.45 46.76 461,890 -0.43(-0.91%)
Mar 15, 2024 45.81 47.32 45.23 47.19 634,804 +0.99(+2.14%)
Mar 14, 2024 49.11 49.11 45.71 46.20 515,369 -2.54(-5.21%)
Mar 13, 2024 50.33 50.96 48.02 48.74 469,235 -1.94(-3.83%)
Mar 12, 2024 50.34 52.00 49.70 50.68 312,688 +0.30(+0.60%)
Mar 11, 2024 52.59 52.59 50.14 50.38 378,937 -2.17(-4.13%)
Mar 08, 2024 54.61 54.91 51.80 52.55 398,084 -1.31(-2.43%)
Mar 07, 2024 54.70 54.99 53.44 53.86 376,585 +0.14(+0.26%)
Mar 06, 2024 55.39 55.39 52.60 53.72 595,482 -0.75(-1.38%)
Mar 05, 2024 56.75 57.49 54.30 54.47 384,573 -1.60(-2.85%)
Mar 04, 2024 56.37 57.21 55.43 56.07 320,051 +0.37(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.