ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

RxSight, Inc. - Common Stock (NQ:RXST)

11.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 11.28 11.60 10.46 11.01 1,301,368 -1.22(-9.98%)
Dec 22, 2025 12.03 12.42 11.96 12.23 576,492 +0.20(+1.66%)
Dec 19, 2025 12.33 12.54 11.98 12.03 992,665 -0.28(-2.27%)
Dec 18, 2025 12.85 12.90 12.21 12.31 787,476 -0.29(-2.30%)
Dec 17, 2025 12.72 13.14 12.28 12.60 949,944 -0.16(-1.25%)
Dec 16, 2025 12.52 12.95 12.07 12.76 540,984 +0.24(+1.92%)
Dec 15, 2025 12.66 12.86 12.29 12.52 541,808 -0.10(-0.79%)
Dec 12, 2025 13.00 13.00 12.60 12.62 587,574 -0.47(-3.59%)
Dec 11, 2025 12.56 13.22 12.53 13.09 1,025,183 +0.50(+3.97%)
Dec 10, 2025 12.39 12.74 11.84 12.59 729,706 +0.11(+0.88%)
Dec 09, 2025 12.55 12.75 12.40 12.48 785,364 -0.08(-0.64%)
Dec 08, 2025 12.70 12.84 12.32 12.56 1,050,035 -0.07(-0.55%)
Dec 05, 2025 12.53 13.16 12.47 12.63 797,590 +0.14(+1.12%)
Dec 04, 2025 11.73 12.53 11.73 12.49 502,534 +0.63(+5.31%)
Dec 03, 2025 11.75 12.20 11.71 11.86 1,478,065 +0.10(+0.85%)
Dec 02, 2025 11.52 12.16 11.23 11.76 697,367 +0.11(+0.94%)
Dec 01, 2025 11.33 11.80 11.20 11.65 1,485,801 +0.23(+2.01%)
Nov 28, 2025 11.57 11.57 11.25 11.42 284,278 -0.10(-0.87%)
Nov 26, 2025 10.61 11.53 10.49 11.52 922,888 +0.85(+7.97%)
Nov 25, 2025 10.27 10.96 10.22 10.67 1,603,169 +0.32(+3.09%)
Nov 24, 2025 10.11 10.48 9.940 10.35 822,705 +0.20(+1.97%)
Nov 21, 2025 9.030 10.40 9.030 10.15 1,127,392 +1.20(+13.41%)
Nov 20, 2025 9.580 9.790 8.800 8.950 832,486 -0.55(-5.79%)
Nov 19, 2025 9.660 9.770 9.475 9.500 394,208 -0.10(-1.04%)
Nov 18, 2025 9.830 9.900 9.450 9.600 648,348 -0.26(-2.64%)
Nov 17, 2025 9.650 10.12 9.540 9.860 631,140 +0.13(+1.34%)
Nov 14, 2025 9.380 9.900 9.380 9.730 610,523 +0.15(+1.57%)
Nov 13, 2025 9.830 10.19 9.580 9.580 594,918 -0.43(-4.30%)
Nov 12, 2025 10.24 10.56 9.920 10.01 837,432 -0.22(-2.15%)
Nov 11, 2025 10.06 10.77 9.870 10.23 1,247,882 +0.12(+1.19%)
Nov 10, 2025 9.490 10.24 9.390 10.11 973,029 +0.74(+7.90%)
Nov 07, 2025 8.570 9.655 8.240 9.370 1,008,491 +0.76(+8.83%)
Nov 06, 2025 9.900 9.980 8.470 8.610 1,770,515 +0.27(+3.24%)
Nov 05, 2025 8.880 9.050 7.990 8.340 1,152,297 -0.66(-7.33%)
Nov 04, 2025 8.410 9.100 8.410 9.000 709,959 +0.32(+3.69%)
Nov 03, 2025 8.840 8.980 8.490 8.680 627,241 -0.11(-1.25%)
Oct 31, 2025 8.590 8.810 8.360 8.790 459,550 +0.20(+2.33%)
Oct 30, 2025 8.400 8.780 8.320 8.590 707,388 +0.16(+1.90%)
Oct 29, 2025 8.870 8.870 8.400 8.430 534,693 -0.38(-4.31%)
Oct 28, 2025 8.630 8.810 8.505 8.810 506,741 +0.15(+1.73%)
Oct 27, 2025 8.590 8.730 8.530 8.660 508,750 +0.05(+0.58%)
Oct 24, 2025 8.550 8.700 8.450 8.610 366,314 +0.18(+2.14%)
Oct 23, 2025 8.560 8.660 8.330 8.430 405,881 -0.10(-1.17%)
Oct 22, 2025 8.750 8.900 8.440 8.530 430,517 -0.18(-2.07%)
Oct 21, 2025 8.530 8.760 8.435 8.710 388,186 +0.18(+2.11%)
Oct 20, 2025 8.460 8.610 8.260 8.530 494,275 +0.29(+3.52%)
Oct 17, 2025 8.420 8.580 8.110 8.240 545,191 -0.24(-2.83%)
Oct 16, 2025 8.000 8.790 7.920 8.480 911,289 +0.58(+7.34%)
Oct 15, 2025 7.880 8.050 7.710 7.900 494,185 +0.16(+2.07%)
Oct 14, 2025 7.440 7.765 7.400 7.740 649,151 +0.17(+2.31%)
Oct 13, 2025 7.660 7.760 7.440 7.565 960,890 +0.06(+0.73%)
Oct 10, 2025 8.160 8.160 7.500 7.510 1,242,444 -0.60(-7.40%)
Oct 09, 2025 8.170 8.270 8.080 8.110 477,577 -0.10(-1.22%)
Oct 08, 2025 8.360 8.415 8.200 8.210 578,355 -0.07(-0.85%)
Oct 07, 2025 8.470 8.568 8.255 8.280 673,425 -0.21(-2.47%)
Oct 06, 2025 8.850 8.960 8.470 8.490 753,483 -0.31(-3.52%)
Oct 03, 2025 8.600 9.000 8.600 8.800 1,154,685 +0.24(+2.80%)
Oct 02, 2025 9.090 9.090 8.550 8.560 596,467 -0.45(-4.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.