RxSight Inc (RXST)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.40655842089 | 31.41 | 32.49 | 30.2 | 610682 | 31.07794303 | CS |
| 4 | -2.33 | -6.69347888538 | 34.81 | 37.13 | 26.29 | 710915 | 32.55758175 | CS |
| 12 | -18.72 | -36.5625 | 51.2 | 55.57 | 26.29 | 765574 | 39.84553156 | CS |
| 26 | -15.67 | -32.544132918 | 48.15 | 58.23 | 26.29 | 598193 | 44.25574296 | CS |
| 52 | -15.3 | -32.0217664295 | 47.78 | 67.6 | 26.29 | 523108 | 48.37486041 | CS |
| 156 | 21.56 | 197.435897436 | 10.92 | 67.6 | 9.2 | 343488 | 37.02747258 | CS |
| 260 | 14.98 | 85.6 | 17.5 | 67.6 | 8.8 | 312715 | 35.73584786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 32.479999 | 0.57 | 1.79 | 32.409999 | 32.939999 | 32.009999 | 388601 |
| 1737675300 | 31.91 | 0 | 0.00 | 31.91 | 31.91 | 31.91 | 0 |
| 1737588900 | 31.91 | 0.94 | 3.04 | 30.67 | 32.36 | 30.5768 | 597237 |
| 1737502500 | 30.97 | 0.58 | 1.91 | 31.37 | 31.5 | 30.71 | 607834 |
| 1737156900 | 30.39 | -0.79 | -2.53 | 31.41 | 31.8 | 30.2 | 626976 |
| 1737070500 | 31.18 | -0.14 | -0.45 | 31.27 | 31.64 | 30.09 | 508331 |
| 1736984100 | 31.32 | 1.24 | 4.12 | 30.45 | 31.92 | 30.2698 | 877462 |
| 1736897700 | 30.08 | -0.64 | -2.08 | 30.88 | 31.43 | 29.145 | 670450 |
| 1736811300 | 30.72 | -2.71 | -8.11 | 32.659999 | 32.659999 | 26.29 | 2331776 |
| 1736552100 | 33.43 | -1.07 | -3.10 | 34.36 | 34.51 | 32.85 | 975230 |
| 1736379300 | 34.5 | -1.1 | -3.09 | 35.59 | 35.6 | 34.08 | 462057 |
| 1736292900 | 35.6 | 0.2 | 0.56 | 35.71 | 37.13 | 35.28 | 710710 |
| 1736206500 | 35.4 | -0.44 | -1.23 | 35.97 | 36.13 | 35.13 | 638066 |
| 1735947300 | 35.84 | 1.29 | 3.73 | 34.95 | 35.87 | 34.71 | 450484 |
| 1735860900 | 34.55 | 0.17 | 0.49 | 34.69 | 35.65 | 34.2001 | 357384 |
| 1735688100 | 34.38 | 0.57 | 1.69 | 34.11 | 34.64 | 33.52 | 703703 |
| 1735601700 | 33.81 | -0.41 | -1.20 | 33.99 | 34 | 33.03 | 436890 |
| 1735342500 | 34.22 | -0.83 | -2.37 | 34.81 | 35.255 | 33.4 | 420051 |
| 1735256100 | 35.05 | 0.58 | 1.68 | 34.32 | 35.32 | 34.32 | 468665 |
| 1735077840 | 34.47 | -0.12 | -0.35 | 34.61 | 34.94 | 33.8 | 272792 |
| 1734996900 | 34.59 | 0.93 | 2.76 | 34 | 34.885 | 33.77 | 692152 |
| 1734737700 | 33.66 | -4.53 | -11.86 | 35.41 | 36.2 | 33.03 | 2265350 |
| 1734651300 | 38.19 | 0.99 | 2.66 | 37.39 | 38.64 | 37.12 | 917216 |
| 1734564900 | 37.2 | -0.84 | -2.21 | 38.25 | 38.4 | 36.7 | 640942 |
| 1734478500 | 38.04 | -0.45 | -1.17 | 38.3 | 38.74 | 37.77 | 529039 |
| 1734392100 | 38.49 | 1.19 | 3.19 | 37.41 | 39.37 | 36.59 | 883587 |
| 1734132900 | 37.3 | 1.41 | 3.93 | 35.99 | 37.4387 | 35.7 | 1080280 |
| 1734046500 | 35.89 | -1.69 | -4.50 | 36.91 | 37.8979 | 35.86 | 1036797 |
| 1733960100 | 37.58 | -1.59 | -4.06 | 37.51 | 38.755 | 37.2 | 1444872 |
| 1733873700 | 39.17 | -0.51 | -1.29 | 40.1 | 41.11 | 38.3614 | 1739660 |
| 1733787300 | 39.68 | -3.47 | -8.04 | 43.09 | 44.2154 | 37.71 | 1533908 |
| 1733528100 | 43.15 | 0.87 | 2.06 | 43.39 | 44.08 | 42.82 | 584485 |
| 1733441700 | 42.28 | -0.88 | -2.04 | 43.27 | 43.315 | 42.1 | 428969 |
| 1733355300 | 43.16 | -0.4 | -0.92 | 43.59 | 44.33 | 42.6 | 640142 |
| 1733268900 | 43.56 | -2.28 | -4.97 | 45.61 | 46.09 | 43.3 | 536829 |
| 1733182500 | 45.84 | -1.04 | -2.22 | 46.65 | 46.7688 | 45.39 | 575623 |
| 1732917840 | 46.88 | 0.48 | 1.03 | 46.08 | 47.89 | 45.93 | 254146 |
| 1732750500 | 46.4 | 0.34 | 0.74 | 46.35 | 47.395 | 46.11 | 215521 |
| 1732664100 | 46.06 | -0.32 | -0.69 | 45.88 | 46.815 | 45.71 | 229941 |
| 1732577700 | 46.38 | 1.55 | 3.46 | 45.3 | 46.7437 | 45.02 | 757785 |
| 1732318500 | 44.83 | -0.22 | -0.49 | 44.99 | 45.82 | 44.41 | 540543 |
| 1732232100 | 45.05 | 0.24 | 0.54 | 44.94 | 45.8458 | 44.63 | 242399 |
| 1732145700 | 44.81 | -0.31 | -0.69 | 45.08 | 45.09 | 43.98 | 291131 |
| 1732059300 | 45.12 | 0.46 | 1.03 | 44.64 | 45.47 | 44.2 | 508835 |
| 1731972900 | 44.66 | -0.39 | -0.87 | 45 | 45.98 | 44.12 | 482515 |
| 1731713700 | 45.05 | 0.89 | 2.02 | 44.92 | 46.81 | 44.55 | 668951 |
| 1731627300 | 44.16 | -0.49 | -1.10 | 44.19 | 45.45 | 43.85 | 1108452 |
| 1731540900 | 44.65 | -0.81 | -1.78 | 45.55 | 45.6 | 44.25 | 543170 |
| 1731454500 | 45.46 | -0.87 | -1.88 | 46.06 | 46.425 | 44.56 | 714715 |
| 1731368100 | 46.33 | -1.68 | -3.50 | 48.34 | 48.95 | 45.37 | 867668 |
| 1731108900 | 48.01 | -2.84 | -5.59 | 47.03 | 49.25 | 42.55 | 2837241 |
| 1731022500 | 50.85 | -3.88 | -7.09 | 54.92 | 55.57 | 50.03 | 1308915 |
| 1730936100 | 54.73 | 3 | 5.80 | 54.87 | 55.04 | 53.16 | 854070 |
| 1730849700 | 51.73 | 0.48 | 0.94 | 50.99 | 52.13 | 50.99 | 416728 |
| 1730763300 | 51.25 | 0.15 | 0.29 | 50.67 | 53 | 50.67 | 571672 |
| 1730500500 | 51.1 | 0.44 | 0.87 | 51.2 | 53.46 | 50.67 | 505665 |
| 1730414100 | 50.66 | -0.55 | -1.07 | 50.64 | 50.993 | 49.67 | 259768 |
| 1730327700 | 51.21 | -0.95 | -1.82 | 52.18 | 52.5 | 51.16 | 271985 |
| 1730241300 | 52.16 | 1.91 | 3.80 | 53.16 | 53.16 | 51.59 | 585090 |
| 1730154900 | 50.25 | -0.13 | -0.26 | 51.07 | 51.4819 | 49.83 | 324404 |
| 1729895700 | 50.38 | 0.81 | 1.63 | 50.07 | 50.61 | 49.42 | 227412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
