Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RXST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 58.59 | 1.56 | 2.74% | 57.09 | 59.47 | 56.42 | 375,265 |
| Jun 04 2024 | 57.03 | 0.48 | 0.85% | 56.55 | 57.45 | 55.28 | 336,431 |
| Jun 03 2024 | 56.55 | -1.92 | -3.28% | 58.72 | 59.31 | 56.33 | 502,007 |
| May 31 2024 | 58.47 | -1.05 | -1.76% | 59.54 | 60.2524 | 57.51 | 392,195 |
| May 30 2024 | 59.52 | -0.84 | -1.39% | 60.50 | 61.10 | 59.05 | 273,323 |
| May 29 2024 | 60.36 | -0.60 | -0.98% | 59.92 | 61.03 | 59.35 | 283,888 |
| May 28 2024 | 60.96 | -0.19 | -0.31% | 62.29 | 62.50 | 60.26 | 248,726 |
| May 24 2024 | 61.15 | 0.56 | 0.92% | 60.85 | 62.88 | 60.27 | 309,539 |
| May 23 2024 | 60.59 | -1.19 | -1.93% | 61.91 | 62.1985 | 60.10 | 263,802 |
| May 22 2024 | 61.78 | -0.58 | -0.93% | 62.89 | 64.50 | 60.59 | 429,920 |
| May 21 2024 | 62.36 | -0.28 | -0.45% | 62.23 | 63.5105 | 61.90 | 314,661 |
| May 20 2024 | 62.64 | 1.99 | 3.28% | 60.65 | 62.72 | 60.49 | 299,433 |
| May 17 2024 | 60.65 | -1.61 | -2.59% | 62.34 | 62.36 | 59.5587 | 329,785 |
| May 16 2024 | 62.26 | -2.03 | -3.16% | 64.08 | 64.48 | 61.60 | 310,495 |
| May 15 2024 | 64.29 | 4.08 | 6.78% | 61.24 | 64.485 | 61.22 | 543,509 |
| May 14 2024 | 60.21 | 1.42 | 2.42% | 59.05 | 60.39 | 58.8101 | 380,856 |
| May 13 2024 | 58.79 | -0.52 | -0.88% | 60.00 | 60.49 | 57.54 | 325,453 |
| May 10 2024 | 59.31 | -2.11 | -3.44% | 61.47 | 62.82 | 58.175 | 511,487 |
| May 09 2024 | 61.42 | 0.76 | 1.25% | 57.77 | 63.2799 | 57.11 | 1,832,215 |
| May 08 2024 | 60.66 | -1.53 | -2.46% | 62.50 | 62.965 | 59.61 | 413,980 |
| May 07 2024 | 62.19 | -0.65 | -1.03% | 67.60 | 67.60 | 61.05 | 607,967 |
| May 06 2024 | 62.84 | 1.16 | 1.88% | 62.78 | 64.92 | 62.31 | 556,283 |
| May 03 2024 | 61.68 | 2.05 | 3.44% | 60.00 | 61.85 | 59.5868 | 532,855 |
| May 02 2024 | 59.63 | 2.93 | 5.17% | 57.97 | 59.70 | 57.11 | 651,087 |
| May 01 2024 | 56.70 | 4.57 | 8.77% | 52.46 | 57.80 | 52.00 | 675,664 |
| Apr 30 2024 | 52.13 | -1.13 | -2.12% | 53.00 | 53.37 | 52.04 | 305,555 |
| Apr 29 2024 | 53.26 | 0.49 | 0.93% | 53.00 | 54.12 | 52.66 | 423,365 |
| Apr 26 2024 | 52.77 | 0.88 | 1.70% | 52.18 | 53.435 | 51.91 | 273,467 |
| Apr 25 2024 | 51.89 | -0.95 | -1.80% | 51.34 | 52.165 | 50.42 | 357,073 |
| Apr 24 2024 | 52.84 | -2.08 | -3.79% | 55.17 | 56.40 | 52.65 | 288,150 |
| Apr 23 2024 | 54.92 | 2.58 | 4.93% | 52.91 | 55.28 | 52.77 | 343,269 |
| Apr 22 2024 | 52.34 | 0.76 | 1.47% | 51.97 | 52.9016 | 50.71 | 270,112 |
| Apr 19 2024 | 51.58 | -0.17 | -0.33% | 51.30 | 52.67 | 50.42 | 244,412 |
| Apr 18 2024 | 51.75 | -1.08 | -2.04% | 52.63 | 53.08 | 50.9501 | 397,063 |
| Apr 17 2024 | 52.83 | -1.48 | -2.73% | 54.50 | 54.605 | 52.275 | 175,683 |
| Apr 16 2024 | 54.31 | 1.05 | 1.97% | 52.72 | 54.52 | 52.41 | 196,298 |
| Apr 15 2024 | 53.26 | -1.82 | -3.30% | 55.14 | 57.22 | 52.31 | 474,530 |
| Apr 12 2024 | 55.08 | -0.23 | -0.42% | 55.02 | 55.28 | 53.96 | 320,456 |
| Apr 11 2024 | 55.31 | 2.59 | 4.91% | 52.72 | 55.40 | 52.72 | 206,906 |
| Apr 10 2024 | 52.72 | -2.39 | -4.34% | 53.48 | 55.24 | 52.535 | 252,831 |
| Apr 09 2024 | 55.11 | -1.24 | -2.20% | 56.68 | 56.68 | 54.72 | 361,745 |
| Apr 08 2024 | 56.35 | 1.19 | 2.16% | 56.38 | 56.90 | 53.6501 | 300,477 |
| Apr 05 2024 | 55.16 | 3.16 | 6.08% | 51.74 | 56.602 | 51.74 | 511,576 |
| Apr 04 2024 | 52.00 | 0.76 | 1.48% | 52.00 | 53.60 | 51.55 | 384,337 |
| Apr 03 2024 | 51.24 | 0.82 | 1.63% | 49.69 | 51.72 | 49.69 | 281,330 |
| Apr 02 2024 | 50.42 | -0.05 | -0.10% | 49.16 | 50.79 | 48.93 | 480,449 |
| Apr 01 2024 | 50.47 | -1.11 | -2.15% | 51.01 | 51.50 | 48.84 | 377,096 |
| Mar 28 2024 | 51.58 | 0.91 | 1.80% | 50.84 | 52.08 | 50.31 | 459,555 |
| Mar 27 2024 | 50.67 | 1.53 | 3.11% | 49.77 | 51.25 | 48.94 | 311,210 |
| Mar 26 2024 | 49.14 | 0.15 | 0.31% | 49.77 | 49.77 | 48.115 | 371,940 |
| Mar 25 2024 | 48.99 | 0.43 | 0.89% | 48.92 | 50.52 | 48.87 | 178,439 |
| Mar 22 2024 | 48.56 | -2.56 | -5.01% | 51.39 | 51.545 | 48.51 | 244,371 |
| Mar 21 2024 | 51.12 | 2.41 | 4.95% | 49.47 | 51.48 | 48.62 | 523,140 |
| Mar 20 2024 | 48.71 | -0.29 | -0.59% | 48.90 | 49.05 | 47.26 | 225,371 |
| Mar 19 2024 | 49.00 | 2.24 | 4.79% | 46.82 | 50.39 | 46.82 | 430,935 |
| Mar 18 2024 | 46.76 | -0.43 | -0.91% | 47.12 | 48.42 | 46.45 | 461,890 |
| Mar 15 2024 | 47.19 | 0.99 | 2.14% | 45.81 | 47.32 | 45.23 | 625,534 |
| Mar 14 2024 | 46.20 | -2.54 | -5.21% | 49.11 | 49.11 | 45.71 | 515,369 |
| Mar 13 2024 | 48.74 | -1.94 | -3.83% | 50.33 | 50.96 | 48.02 | 469,235 |
| Mar 12 2024 | 50.68 | 0.30 | 0.60% | 50.34 | 51.999 | 49.70 | 312,688 |
| Mar 11 2024 | 50.38 | -2.17 | -4.13% | 52.59 | 52.59 | 50.14 | 378,937 |
| Mar 08 2024 | 52.55 | -1.31 | -2.43% | 54.61 | 54.905 | 51.80 | 398,022 |
