MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RXST — RxSight, Inc. Common Stock
NasdaqRxSight, Inc. Common Stock
$4.85
+0.05(+1.04%)
- O
- 4.74
- H
- 4.86
- L
- 4.68
- V
- 938.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.85
Period Return-66.69%
Period High$16.74
Period Low$4.48
Avg Daily Volume990.0K
Total Trading Days365
RXST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.74 | $4.86 | $4.68 | $4.85 | +$0.05 | +1.04% | 938,177 | $4.81 | $4.68 $4.86 |
| Oct 7, 2026 | $4.61 | $4.95 | $4.61 | $4.80 | +$0.15 | +3.23% | 842,153 | $4.83 | $4.61 $4.95 |
| Oct 6, 2026 | $4.76 | $4.76 | $4.60 | $4.65 | $-0.11 | -2.31% | 623,009 | $4.66 | $4.60 $4.76 |
| Oct 5, 2026 | $4.70 | $4.81 | $4.62 | $4.76 | +$0.08 | +1.71% | 483,758 | $4.75 | $4.62 $4.81 |
| Oct 2, 2026 | $4.75 | $4.77 | $4.63 | $4.68 | $-0.07 | -1.47% | 616,826 | $4.68 | $4.63 $4.77 |
| Oct 1, 2026 | $4.88 | $4.89 | $4.74 | $4.75 | $-0.15 | -3.06% | 508,921 | $4.79 | $4.74 $4.89 |
| Sep 30, 2026 | $4.80 | $4.99 | $4.67 | $4.90 | +$0.13 | +2.73% | 705,661 | $4.88 | $4.67 $4.99 |
| Sep 29, 2026 | $4.67 | $4.78 | $4.62 | $4.77 | +$0.10 | +2.14% | 810,926 | $4.70 | $4.62 $4.78 |
| Sep 28, 2026 | $4.67 | $4.78 | $4.61 | $4.67 | +$0.01 | +0.21% | 1,023,181 | $4.67 | $4.61 $4.78 |
| Sep 25, 2026 | $4.72 | $4.78 | $4.63 | $4.66 | $-0.07 | -1.48% | 1,118,853 | $4.69 | $4.63 $4.78 |
| Sep 24, 2026 | $4.85 | $4.91 | $4.67 | $4.73 | $-0.12 | -2.47% | 1,219,276 | $4.74 | $4.67 $4.91 |
| Sep 23, 2026 | $4.90 | $4.99 | $4.84 | $4.85 | $-0.08 | -1.62% | 593,515 | $4.88 | $4.84 $4.99 |
| Sep 22, 2026 | $5.05 | $5.16 | $4.90 | $4.93 | $-0.21 | -4.09% | 849,601 | $4.99 | $4.90 $5.16 |
| Sep 21, 2026 | $5.21 | $5.34 | $5.05 | $5.14 | $-0.06 | -1.15% | 627,678 | $5.14 | $5.05 $5.34 |
| Sep 18, 2026 | $5.25 | $5.36 | $5.17 | $5.20 | $-0.12 | -2.26% | 1,077,975 | $5.24 | $5.17 $5.36 |
| Sep 17, 2026 | $5.58 | $5.58 | $5.17 | $5.32 | $-0.08 | -1.48% | 1,011,866 | $5.27 | $5.17 $5.58 |
| Sep 16, 2026 | $5.56 | $5.58 | $5.31 | $5.40 | $-0.22 | -3.91% | 802,963 | $5.43 | $5.31 $5.58 |
| Sep 15, 2026 | $6.05 | $6.05 | $5.60 | $5.62 | $-0.49 | -7.94% | 678,740 | $5.70 | $5.60 $6.05 |
| Sep 14, 2026 | $6.02 | $6.21 | $5.96 | $6.11 | +$0.09 | +1.41% | 631,955 | $6.10 | $5.96 $6.21 |
| Sep 11, 2026 | $6.00 | $6.03 | $5.78 | $6.02 | +$0.06 | +1.01% | 450,646 | $5.94 | $5.78 $6.03 |
| Sep 10, 2026 | $6.26 | $6.33 | $5.89 | $5.96 | $-0.37 | -5.85% | 667,393 | $5.99 | $5.89 $6.33 |
| Sep 9, 2026 | $6.41 | $6.66 | $6.27 | $6.33 | $-0.12 | -1.86% | 1,206,647 | $6.45 | $6.27 $6.66 |
| Sep 8, 2026 | $6.28 | $6.47 | $6.05 | $6.45 | +$0.08 | +1.18% | 734,193 | $6.28 | $6.05 $6.47 |
| Sep 4, 2026 | $6.47 | $6.63 | $6.34 | $6.38 | $-0.17 | -2.52% | 561,299 | $6.42 | $6.34 $6.63 |
| Sep 3, 2026 | $7.11 | $7.11 | $6.48 | $6.54 | $-0.49 | -6.97% | 605,387 | $6.61 | $6.48 $7.11 |
| Sep 2, 2026 | $6.96 | $7.35 | $6.91 | $7.03 | +$0.04 | +0.57% | 778,828 | $7.10 | $6.91 $7.35 |
| Sep 1, 2026 | $7.28 | $7.44 | $6.96 | $6.99 | $-0.34 | -4.64% | 988,823 | $7.20 | $6.96 $7.44 |
| Aug 31, 2026 | $7.05 | $7.36 | $7.00 | $7.33 | +$0.28 | +3.97% | 1,288,903 | $7.18 | $7.00 $7.36 |
| Aug 28, 2026 | $6.59 | $7.06 | $6.55 | $7.05 | +$0.44 | +6.66% | 663,403 | $6.90 | $6.55 $7.06 |
| Aug 27, 2026 | $6.36 | $6.69 | $6.27 | $6.61 | +$0.23 | +3.61% | 580,116 | $6.59 | $6.27 $6.69 |