RxSight Inc NASDAQ:RXST Historical Prices

Below are the 654 trading days of historical prices for RXST.

# Exchange Symbol Date Open High Low Close
654 NASDAQ RXST Wed, Mar 6, 2024 55.39 55.39 52.60 53.72
653 NASDAQ RXST Tue, Mar 5, 2024 56.75 57.49 54.30 54.47
652 NASDAQ RXST Mon, Mar 4, 2024 56.37 57.21 55.43 56.07
651 NASDAQ RXST Fri, Mar 1, 2024 55.00 58.21 54.60 55.70
650 NASDAQ RXST Thu, Feb 29, 2024 57.73 57.80 53.75 54.57
649 NASDAQ RXST Wed, Feb 28, 2024 57.36 57.85 55.83 56.39
648 NASDAQ RXST Tue, Feb 27, 2024 56.66 58.04 56.28 57.92
647 NASDAQ RXST Mon, Feb 26, 2024 54.57 56.60 54.19 56.41
646 NASDAQ RXST Fri, Feb 23, 2024 55.50 56.29 54.65 54.69
645 NASDAQ RXST Thu, Feb 22, 2024 55.62 57.29 54.92 55.56
644 NASDAQ RXST Wed, Feb 21, 2024 55.13 55.47 53.52 54.97
643 NASDAQ RXST Tue, Feb 20, 2024 55.91 56.09 53.44 55.83
642 NASDAQ RXST Fri, Feb 16, 2024 55.00 56.85 54.49 54.95
641 NASDAQ RXST Thu, Feb 15, 2024 52.69 54.20 52.37 53.55
640 NASDAQ RXST Wed, Feb 14, 2024 51.20 52.76 51.04 52.09
639 NASDAQ RXST Tue, Feb 13, 2024 48.16 51.00 47.62 50.60
638 NASDAQ RXST Mon, Feb 12, 2024 50.02 50.88 49.21 50.83
637 NASDAQ RXST Fri, Feb 9, 2024 49.38 51.15 49.03 49.77
636 NASDAQ RXST Thu, Feb 8, 2024 47.43 49.09 47.09 48.94
635 NASDAQ RXST Wed, Feb 7, 2024 47.72 47.72 46.60 47.56
634 NASDAQ RXST Tue, Feb 6, 2024 46.55 47.87 46.09 47.49
633 NASDAQ RXST Mon, Feb 5, 2024 47.30 48.15 46.54 46.70
632 NASDAQ RXST Fri, Feb 2, 2024 48.46 49.03 45.60 47.24
631 NASDAQ RXST Thu, Feb 1, 2024 46.83 50.20 46.32 49.80
630 NASDAQ RXST Wed, Jan 31, 2024 46.49 47.42 45.48 45.51
629 NASDAQ RXST Tue, Jan 30, 2024 47.94 48.00 46.25 46.46
628 NASDAQ RXST Mon, Jan 29, 2024 47.02 48.00 46.00 48.00
627 NASDAQ RXST Fri, Jan 26, 2024 47.50 47.58 46.74 47.10
626 NASDAQ RXST Thu, Jan 25, 2024 48.00 48.01 46.59 47.24
625 NASDAQ RXST Wed, Jan 24, 2024 47.78 47.91 46.44 46.44
624 NASDAQ RXST Tue, Jan 23, 2024 47.29 47.72 46.11 47.10
623 NASDAQ RXST Mon, Jan 22, 2024 46.55 48.77 46.41 47.40
622 NASDAQ RXST Fri, Jan 19, 2024 46.44 46.53 45.25 45.81
621 NASDAQ RXST Thu, Jan 18, 2024 45.81 46.40 44.95 46.36
620 NASDAQ RXST Wed, Jan 17, 2024 44.55 45.66 43.55 45.55
619 NASDAQ RXST Tue, Jan 16, 2024 45.68 46.56 44.90 45.33
618 NASDAQ RXST Fri, Jan 12, 2024 47.25 47.81 45.97 46.37
617 NASDAQ RXST Thu, Jan 11, 2024 46.61 47.88 45.57 47.02
616 NASDAQ RXST Wed, Jan 10, 2024 46.06 47.24 45.58 46.65
615 NASDAQ RXST Tue, Jan 9, 2024 45.42 47.19 45.35 46.06
614 NASDAQ RXST Mon, Jan 8, 2024 41.25 45.43 41.00 45.30
613 NASDAQ RXST Fri, Jan 5, 2024 35.96 37.00 35.50 36.89
612 NASDAQ RXST Thu, Jan 4, 2024 35.75 36.46 35.33 35.59
611 NASDAQ RXST Wed, Jan 3, 2024 35.77 36.27 34.92 35.51
610 NASDAQ RXST Tue, Jan 2, 2024 39.43 40.08 35.98 36.65
609 NASDAQ RXST Fri, Dec 29, 2023 40.75 41.08 39.87 40.32
608 NASDAQ RXST Thu, Dec 28, 2023 40.96 41.43 40.23 40.78
607 NASDAQ RXST Wed, Dec 27, 2023 39.53 41.34 39.38 40.90
606 NASDAQ RXST Tue, Dec 26, 2023 39.77 39.91 39.43 39.50
605 NASDAQ RXST Fri, Dec 22, 2023 39.46 40.65 39.08 39.64
604 NASDAQ RXST Thu, Dec 21, 2023 38.71 39.14 38.32 38.80
603 NASDAQ RXST Wed, Dec 20, 2023 39.00 39.09 37.94 38.15
602 NASDAQ RXST Tue, Dec 19, 2023 39.37 39.79 38.66 39.03
601 NASDAQ RXST Mon, Dec 18, 2023 39.45 39.49 38.40 39.02
600 NASDAQ RXST Fri, Dec 15, 2023 39.52 40.08 38.95 39.71
599 NASDAQ RXST Thu, Dec 14, 2023 40.01 40.60 38.80 40.00
598 NASDAQ RXST Wed, Dec 13, 2023 38.47 40.25 37.89 39.78
597 NASDAQ RXST Tue, Dec 12, 2023 35.40 37.59 35.02 37.53
596 NASDAQ RXST Mon, Dec 11, 2023 34.97 35.25 33.95 35.04
595 NASDAQ RXST Fri, Dec 8, 2023 34.04 35.04 33.74 34.97
594 NASDAQ RXST Thu, Dec 7, 2023 33.54 34.20 33.09 34.16
593 NASDAQ RXST Wed, Dec 6, 2023 33.18 33.98 32.88 33.56
592 NASDAQ RXST Tue, Dec 5, 2023 31.93 33.06 31.34 32.99
591 NASDAQ RXST Mon, Dec 4, 2023 29.97 31.49 29.97 31.48
590 NASDAQ RXST Fri, Dec 1, 2023 30.11 30.55 28.88 29.46
589 NASDAQ RXST Thu, Nov 30, 2023 29.90 30.55 29.48 30.16
588 NASDAQ RXST Wed, Nov 29, 2023 29.97 30.41 29.40 29.78
587 NASDAQ RXST Tue, Nov 28, 2023 30.15 30.52 29.33 29.60
586 NASDAQ RXST Mon, Nov 27, 2023 29.38 30.20 29.17 30.14
585 NASDAQ RXST Fri, Nov 24, 2023 28.54 29.44 28.54 29.37
584 NASDAQ RXST Wed, Nov 22, 2023 28.20 28.90 28.12 28.53
583 NASDAQ RXST Tue, Nov 21, 2023 28.18 28.35 27.51 27.70
582 NASDAQ RXST Mon, Nov 20, 2023 27.51 28.43 27.07 28.23
581 NASDAQ RXST Fri, Nov 17, 2023 28.42 28.69 27.15 27.53
580 NASDAQ RXST Thu, Nov 16, 2023 27.37 28.60 27.37 28.13
579 NASDAQ RXST Wed, Nov 15, 2023 26.95 27.71 26.85 27.47
578 NASDAQ RXST Tue, Nov 14, 2023 26.21 27.75 26.20 27.20
577 NASDAQ RXST Mon, Nov 13, 2023 25.28 26.30 25.14 25.88
576 NASDAQ RXST Fri, Nov 10, 2023 23.52 26.67 22.91 25.28
575 NASDAQ RXST Thu, Nov 9, 2023 24.91 25.24 23.76 23.80
574 NASDAQ RXST Wed, Nov 8, 2023 25.13 25.21 24.49 24.84
573 NASDAQ RXST Tue, Nov 7, 2023 24.27 25.17 24.14 25.04
572 NASDAQ RXST Mon, Nov 6, 2023 24.12 24.60 23.63 24.09
571 NASDAQ RXST Fri, Nov 3, 2023 23.17 25.16 23.17 24.17
570 NASDAQ RXST Thu, Nov 2, 2023 22.76 23.34 22.60 22.95
569 NASDAQ RXST Wed, Nov 1, 2023 22.18 22.79 21.66 22.30
568 NASDAQ RXST Tue, Oct 31, 2023 21.14 22.39 21.14 22.14
567 NASDAQ RXST Mon, Oct 30, 2023 21.30 21.47 20.66 20.91
566 NASDAQ RXST Fri, Oct 27, 2023 20.95 21.86 20.83 21.29
565 NASDAQ RXST Thu, Oct 26, 2023 22.13 22.20 20.88 21.07
564 NASDAQ RXST Wed, Oct 25, 2023 24.25 24.58 22.25 22.28
563 NASDAQ RXST Tue, Oct 24, 2023 24.22 25.26 24.19 24.43
562 NASDAQ RXST Mon, Oct 23, 2023 24.54 24.96 23.52 24.00
561 NASDAQ RXST Fri, Oct 20, 2023 24.87 24.97 24.31 24.64
560 NASDAQ RXST Thu, Oct 19, 2023 25.15 25.37 24.59 24.77
559 NASDAQ RXST Wed, Oct 18, 2023 25.43 25.66 25.12 25.17
558 NASDAQ RXST Tue, Oct 17, 2023 25.27 26.13 25.27 25.45
557 NASDAQ RXST Mon, Oct 16, 2023 24.40 25.55 24.20 25.47
556 NASDAQ RXST Fri, Oct 13, 2023 24.16 24.54 23.75 24.21
555 NASDAQ RXST Thu, Oct 12, 2023 25.46 25.46 24.32 24.39
554 NASDAQ RXST Wed, Oct 11, 2023 26.39 26.41 24.65 25.29
553 NASDAQ RXST Tue, Oct 10, 2023 26.61 27.31 25.88 26.43
552 NASDAQ RXST Mon, Oct 9, 2023 26.76 27.19 26.27 26.68
551 NASDAQ RXST Fri, Oct 6, 2023 25.95 27.35 25.95 27.02
550 NASDAQ RXST Thu, Oct 5, 2023 26.31 26.50 26.07 26.22
549 NASDAQ RXST Wed, Oct 4, 2023 26.13 26.63 25.90 26.24
548 NASDAQ RXST Tue, Oct 3, 2023 26.24 26.76 25.93 25.99
547 NASDAQ RXST Mon, Oct 2, 2023 27.89 27.90 26.62 26.75
546 NASDAQ RXST Fri, Sep 29, 2023 28.51 28.98 27.65 27.89
545 NASDAQ RXST Thu, Sep 28, 2023 27.59 28.50 27.50 28.21
544 NASDAQ RXST Wed, Sep 27, 2023 27.29 27.78 26.97 27.57
543 NASDAQ RXST Tue, Sep 26, 2023 26.90 27.99 26.90 27.25
542 NASDAQ RXST Mon, Sep 25, 2023 27.45 27.45 26.91 27.05
541 NASDAQ RXST Fri, Sep 22, 2023 27.47 28.25 27.14 27.19
540 NASDAQ RXST Thu, Sep 21, 2023 28.00 28.00 26.51 27.41
539 NASDAQ RXST Wed, Sep 20, 2023 28.40 28.84 27.76 28.36
538 NASDAQ RXST Tue, Sep 19, 2023 28.23 28.84 28.14 28.37
537 NASDAQ RXST Mon, Sep 18, 2023 30.11 30.11 28.19 28.23
536 NASDAQ RXST Fri, Sep 15, 2023 30.00 30.09 29.50 29.83
535 NASDAQ RXST Thu, Sep 14, 2023 29.59 29.74 28.84 29.68
534 NASDAQ RXST Wed, Sep 13, 2023 27.53 29.91 27.26 29.59
533 NASDAQ RXST Tue, Sep 12, 2023 29.92 29.94 27.61 27.69
532 NASDAQ RXST Mon, Sep 11, 2023 29.79 29.79 29.79 29.79
531 NASDAQ RXST Fri, Sep 8, 2023 29.60 30.67 28.82 28.99
530 NASDAQ RXST Thu, Sep 7, 2023 29.49 30.51 29.37 29.72
529 NASDAQ RXST Wed, Sep 6, 2023 28.48 29.54 28.48 29.52
528 NASDAQ RXST Tue, Sep 5, 2023 29.07 29.07 28.24 28.49
527 NASDAQ RXST Fri, Sep 1, 2023 29.19 29.49 28.86 29.19
526 NASDAQ RXST Thu, Aug 31, 2023 29.06 29.34 28.53 29.01
525 NASDAQ RXST Wed, Aug 30, 2023 28.79 29.23 28.33 29.06
524 NASDAQ RXST Tue, Aug 29, 2023 28.19 28.94 27.71 28.67
523 NASDAQ RXST Mon, Aug 28, 2023 29.59 29.92 28.12 28.22
522 NASDAQ RXST Fri, Aug 25, 2023 29.40 29.88 29.04 29.50
521 NASDAQ RXST Thu, Aug 24, 2023 30.63 30.67 29.32 29.36
520 NASDAQ RXST Wed, Aug 23, 2023 30.05 30.99 30.05 30.45
519 NASDAQ RXST Tue, Aug 22, 2023 29.52 29.98 29.10 29.95
518 NASDAQ RXST Mon, Aug 21, 2023 29.96 30.12 29.25 29.40
517 NASDAQ RXST Fri, Aug 18, 2023 29.23 30.22 28.92 29.97
516 NASDAQ RXST Thu, Aug 17, 2023 30.25 30.40 29.54 29.57
515 NASDAQ RXST Wed, Aug 16, 2023 30.71 31.40 30.23 30.28
514 NASDAQ RXST Tue, Aug 15, 2023 29.64 31.61 29.57 30.54
513 NASDAQ RXST Mon, Aug 14, 2023 28.19 29.66 27.94 29.56
512 NASDAQ RXST Fri, Aug 11, 2023 27.75 28.53 27.28 28.17
511 NASDAQ RXST Thu, Aug 10, 2023 27.27 28.25 27.00 27.94
510 NASDAQ RXST Wed, Aug 9, 2023 29.75 29.75 27.56 27.62
509 NASDAQ RXST Tue, Aug 8, 2023 32.00 33.05 29.22 29.63
508 NASDAQ RXST Mon, Aug 7, 2023 30.00 30.26 28.67 28.84
507 NASDAQ RXST Fri, Aug 4, 2023 31.77 32.58 30.00 30.07
506 NASDAQ RXST Thu, Aug 3, 2023 32.52 33.28 31.62 31.85
505 NASDAQ RXST Wed, Aug 2, 2023 32.78 33.18 32.40 32.75
504 NASDAQ RXST Tue, Aug 1, 2023 33.05 33.66 32.57 33.17
503 NASDAQ RXST Mon, Jul 31, 2023 33.52 33.75 32.51 33.37
502 NASDAQ RXST Fri, Jul 28, 2023 32.50 33.77 32.49 33.34
501 NASDAQ RXST Thu, Jul 27, 2023 31.84 33.05 31.80 32.36
500 NASDAQ RXST Wed, Jul 26, 2023 30.89 31.92 30.89 31.84
499 NASDAQ RXST Tue, Jul 25, 2023 30.43 31.80 30.43 31.16
498 NASDAQ RXST Mon, Jul 24, 2023 30.75 31.24 30.34 30.65
497 NASDAQ RXST Fri, Jul 21, 2023 30.41 31.68 30.32 31.06
496 NASDAQ RXST Thu, Jul 20, 2023 32.05 32.35 30.32 30.35
495 NASDAQ RXST Wed, Jul 19, 2023 32.63 32.80 31.42 32.60
494 NASDAQ RXST Tue, Jul 18, 2023 32.88 32.88 32.14 32.64
493 NASDAQ RXST Mon, Jul 17, 2023 32.88 33.58 31.81 32.77
492 NASDAQ RXST Fri, Jul 14, 2023 31.12 32.68 31.03 32.45
491 NASDAQ RXST Thu, Jul 13, 2023 30.97 31.44 30.32 30.96
490 NASDAQ RXST Wed, Jul 12, 2023 31.85 31.85 30.56 30.74
489 NASDAQ RXST Tue, Jul 11, 2023 31.87 31.88 29.77 30.77
488 NASDAQ RXST Mon, Jul 10, 2023 31.30 31.69 30.37 31.68
487 NASDAQ RXST Fri, Jul 7, 2023 28.75 31.88 28.75 31.22
486 NASDAQ RXST Thu, Jul 6, 2023 27.84 28.27 27.34 28.24
485 NASDAQ RXST Wed, Jul 5, 2023 28.32 28.44 27.32 27.92
484 NASDAQ RXST Mon, Jul 3, 2023 28.64 28.70 27.53 28.32
483 NASDAQ RXST Fri, Jun 30, 2023 29.00 29.32 28.42 28.80
482 NASDAQ RXST Thu, Jun 29, 2023 26.55 29.56 26.55 28.90
481 NASDAQ RXST Wed, Jun 28, 2023 25.15 26.37 24.52 26.36
480 NASDAQ RXST Tue, Jun 27, 2023 25.50 25.72 25.16 25.32
479 NASDAQ RXST Mon, Jun 26, 2023 26.04 26.07 25.24 25.47
478 NASDAQ RXST Fri, Jun 23, 2023 26.38 26.81 25.77 26.02
477 NASDAQ RXST Thu, Jun 22, 2023 26.07 27.32 25.33 26.75
476 NASDAQ RXST Wed, Jun 21, 2023 26.08 26.66 25.82 26.11
475 NASDAQ RXST Tue, Jun 20, 2023 25.62 26.42 25.01 25.96
474 NASDAQ RXST Fri, Jun 16, 2023 26.13 26.20 25.21 25.59
473 NASDAQ RXST Thu, Jun 15, 2023 26.16 26.48 25.67 25.69
472 NASDAQ RXST Wed, Jun 14, 2023 25.97 26.25 25.00 26.21
471 NASDAQ RXST Tue, Jun 13, 2023 25.90 26.59 25.65 26.19
470 NASDAQ RXST Mon, Jun 12, 2023 25.85 26.17 25.62 26.00
469 NASDAQ RXST Fri, Jun 9, 2023 26.00 26.76 25.82 25.92
468 NASDAQ RXST Thu, Jun 8, 2023 25.52 26.53 25.33 26.00
467 NASDAQ RXST Wed, Jun 7, 2023 26.27 27.44 25.65 25.68
466 NASDAQ RXST Tue, Jun 6, 2023 26.08 26.41 25.78 26.22
465 NASDAQ RXST Mon, Jun 5, 2023 26.40 26.40 25.74 26.21
464 NASDAQ RXST Fri, Jun 2, 2023 26.48 26.66 25.61 26.03
463 NASDAQ RXST Thu, Jun 1, 2023 24.30 26.71 24.30 26.17
462 NASDAQ RXST Wed, May 31, 2023 25.00 25.30 23.83 24.37
461 NASDAQ RXST Tue, May 30, 2023 26.64 26.71 25.16 25.16
460 NASDAQ RXST Fri, May 26, 2023 25.51 26.40 25.51 26.23
459 NASDAQ RXST Thu, May 25, 2023 25.91 26.14 25.40 25.56
458 NASDAQ RXST Wed, May 24, 2023 25.78 25.95 25.24 25.84
457 NASDAQ RXST Tue, May 23, 2023 26.10 27.53 25.39 26.07
456 NASDAQ RXST Mon, May 22, 2023 25.91 26.77 25.75 26.08
455 NASDAQ RXST Fri, May 19, 2023 24.84 25.69 24.72 25.56
454 NASDAQ RXST Thu, May 18, 2023 23.60 24.80 23.02 24.52
453 NASDAQ RXST Wed, May 17, 2023 23.74 24.63 23.28 23.96
452 NASDAQ RXST Tue, May 16, 2023 22.47 23.61 21.65 23.51
451 NASDAQ RXST Mon, May 15, 2023 23.10 23.33 22.35 22.64
450 NASDAQ RXST Fri, May 12, 2023 22.18 23.06 21.92 22.96
449 NASDAQ RXST Thu, May 11, 2023 21.16 22.06 20.37 21.97
448 NASDAQ RXST Wed, May 10, 2023 20.00 23.79 19.90 21.15
447 NASDAQ RXST Tue, May 9, 2023 19.44 19.79 18.72 19.25
446 NASDAQ RXST Mon, May 8, 2023 18.38 19.49 18.35 19.41
445 NASDAQ RXST Fri, May 5, 2023 18.27 18.43 18.21 18.35
444 NASDAQ RXST Thu, May 4, 2023 18.79 18.95 18.09 18.12
443 NASDAQ RXST Wed, May 3, 2023 18.55 18.99 18.41 18.85
442 NASDAQ RXST Tue, May 2, 2023 18.70 19.00 18.39 18.54
441 NASDAQ RXST Mon, May 1, 2023 17.80 18.80 17.59 18.80
440 NASDAQ RXST Fri, Apr 28, 2023 18.20 18.80 17.86 17.90
439 NASDAQ RXST Thu, Apr 27, 2023 17.55 18.49 17.46 18.26
438 NASDAQ RXST Wed, Apr 26, 2023 17.32 17.51 17.09 17.42
437 NASDAQ RXST Tue, Apr 25, 2023 17.43 17.53 17.23 17.37
436 NASDAQ RXST Mon, Apr 24, 2023 17.80 17.90 17.47 17.57
435 NASDAQ RXST Fri, Apr 21, 2023 17.35 17.99 17.00 17.75
434 NASDAQ RXST Thu, Apr 20, 2023 17.40 17.60 17.35 17.42
433 NASDAQ RXST Wed, Apr 19, 2023 17.41 17.67 17.29 17.40
432 NASDAQ RXST Tue, Apr 18, 2023 17.92 17.96 17.35 17.39
431 NASDAQ RXST Mon, Apr 17, 2023 17.64 18.08 17.47 17.84
430 NASDAQ RXST Fri, Apr 14, 2023 18.08 18.08 17.48 17.59
429 NASDAQ RXST Thu, Apr 13, 2023 17.59 18.60 17.57 17.87
428 NASDAQ RXST Wed, Apr 12, 2023 17.44 17.65 17.18 17.28
427 NASDAQ RXST Tue, Apr 11, 2023 16.94 17.40 16.94 17.24
426 NASDAQ RXST Mon, Apr 10, 2023 16.88 17.09 16.73 16.93
425 NASDAQ RXST Thu, Apr 6, 2023 16.39 16.99 16.15 16.88
424 NASDAQ RXST Wed, Apr 5, 2023 16.94 17.41 16.28 16.37
423 NASDAQ RXST Tue, Apr 4, 2023 17.40 17.73 16.89 16.95
422 NASDAQ RXST Mon, Apr 3, 2023 16.73 17.36 16.67 17.22
421 NASDAQ RXST Fri, Mar 31, 2023 16.60 16.82 16.46 16.68
420 NASDAQ RXST Thu, Mar 30, 2023 16.63 16.66 16.37 16.45
419 NASDAQ RXST Wed, Mar 29, 2023 16.41 16.98 16.33 16.53
418 NASDAQ RXST Tue, Mar 28, 2023 16.22 16.88 16.21 16.33
417 NASDAQ RXST Mon, Mar 27, 2023 16.75 17.02 16.34 16.40
416 NASDAQ RXST Fri, Mar 24, 2023 15.95 16.69 15.88 16.67
415 NASDAQ RXST Thu, Mar 23, 2023 15.90 16.50 15.84 16.05
414 NASDAQ RXST Wed, Mar 22, 2023 15.76 16.47 15.49 15.87
413 NASDAQ RXST Tue, Mar 21, 2023 15.73 15.83 15.57 15.75
412 NASDAQ RXST Mon, Mar 20, 2023 15.20 15.52 15.15 15.48
411 NASDAQ RXST Fri, Mar 17, 2023 15.14 15.37 14.91 15.25
410 NASDAQ RXST Thu, Mar 16, 2023 14.80 15.30 14.78 15.19
409 NASDAQ RXST Wed, Mar 15, 2023 14.90 15.05 14.64 14.95
408 NASDAQ RXST Tue, Mar 14, 2023 15.05 15.32 14.43 15.18
407 NASDAQ RXST Mon, Mar 13, 2023 14.38 15.12 14.25 14.73
406 NASDAQ RXST Fri, Mar 10, 2023 14.88 15.13 14.14 14.52
405 NASDAQ RXST Thu, Mar 9, 2023 14.90 15.68 14.65 14.95
404 NASDAQ RXST Wed, Mar 8, 2023 15.08 15.49 14.81 14.98
403 NASDAQ RXST Tue, Mar 7, 2023 15.60 16.00 15.09 15.24
402 NASDAQ RXST Mon, Mar 6, 2023 13.96 15.69 13.75 15.69
401 NASDAQ RXST Fri, Mar 3, 2023 13.50 14.00 13.23 13.89
400 NASDAQ RXST Thu, Mar 2, 2023 13.06 13.73 13.01 13.36
399 NASDAQ RXST Wed, Mar 1, 2023 13.71 13.78 13.00 13.13
398 NASDAQ RXST Tue, Feb 28, 2023 13.75 14.01 13.60 13.72
397 NASDAQ RXST Mon, Feb 27, 2023 13.85 13.94 13.41 13.74
396 NASDAQ RXST Fri, Feb 24, 2023 13.64 14.06 13.56 13.65
395 NASDAQ RXST Thu, Feb 23, 2023 13.80 14.17 13.41 13.95
394 NASDAQ RXST Wed, Feb 22, 2023 13.78 13.85 13.45 13.68
393 NASDAQ RXST Tue, Feb 21, 2023 13.46 14.12 13.46 13.76
392 NASDAQ RXST Fri, Feb 17, 2023 13.34 14.01 13.21 13.90
391 NASDAQ RXST Thu, Feb 16, 2023 13.75 13.83 13.08 13.21
390 NASDAQ RXST Wed, Feb 15, 2023 13.93 14.30 13.73 13.84
389 NASDAQ RXST Tue, Feb 14, 2023 13.76 14.43 13.45 13.97
388 NASDAQ RXST Mon, Feb 13, 2023 12.79 13.45 12.77 13.37
387 NASDAQ RXST Fri, Feb 10, 2023 12.50 12.94 12.42 12.82
386 NASDAQ RXST Thu, Feb 9, 2023 12.71 13.07 12.24 12.58
385 NASDAQ RXST Wed, Feb 8, 2023 12.42 13.07 12.21 12.71
384 NASDAQ RXST Tue, Feb 7, 2023 13.62 13.92 13.50 13.77
383 NASDAQ RXST Mon, Feb 6, 2023 13.74 13.98 13.62 13.70
382 NASDAQ RXST Fri, Feb 3, 2023 13.77 14.07 13.59 13.91
381 NASDAQ RXST Thu, Feb 2, 2023 13.90 14.39 13.81 13.99
380 NASDAQ RXST Wed, Feb 1, 2023 14.11 14.25 13.28 13.91
379 NASDAQ RXST Tue, Jan 31, 2023 13.96 14.21 13.76 14.00
378 NASDAQ RXST Mon, Jan 30, 2023 13.99 14.49 13.73 13.81
377 NASDAQ RXST Fri, Jan 27, 2023 13.20 14.50 13.20 14.25
376 NASDAQ RXST Thu, Jan 26, 2023 12.94 13.59 12.73 13.19
375 NASDAQ RXST Wed, Jan 25, 2023 12.75 13.14 12.18 12.90
374 NASDAQ RXST Tue, Jan 24, 2023 13.01 13.18 12.79 12.88
373 NASDAQ RXST Mon, Jan 23, 2023 12.96 13.25 12.78 13.02
372 NASDAQ RXST Fri, Jan 20, 2023 12.98 13.09 12.76 13.05
371 NASDAQ RXST Thu, Jan 19, 2023 12.43 13.06 12.06 12.84
370 NASDAQ RXST Wed, Jan 18, 2023 13.02 13.22 12.41 12.58
369 NASDAQ RXST Tue, Jan 17, 2023 12.92 13.10 12.84 13.01
368 NASDAQ RXST Fri, Jan 13, 2023 13.11 13.62 12.94 13.08
367 NASDAQ RXST Thu, Jan 12, 2023 13.92 13.92 12.88 13.25
366 NASDAQ RXST Wed, Jan 11, 2023 13.24 13.99 13.08 13.81
365 NASDAQ RXST Tue, Jan 10, 2023 13.62 14.28 13.20 13.37
364 NASDAQ RXST Mon, Jan 9, 2023 12.92 14.50 12.91 13.55
363 NASDAQ RXST Fri, Jan 6, 2023 12.84 13.40 12.53 12.91
362 NASDAQ RXST Thu, Jan 5, 2023 12.98 13.06 12.76 12.85
361 NASDAQ RXST Wed, Jan 4, 2023 12.49 13.10 12.18 12.89
360 NASDAQ RXST Tue, Jan 3, 2023 12.82 13.37 12.66 12.78
359 NASDAQ RXST Fri, Dec 30, 2022 11.98 12.76 11.98 12.67
358 NASDAQ RXST Thu, Dec 29, 2022 11.92 12.57 11.85 12.15
357 NASDAQ RXST Wed, Dec 28, 2022 11.31 12.11 11.31 11.74
356 NASDAQ RXST Tue, Dec 27, 2022 11.70 11.88 11.22 11.31
355 NASDAQ RXST Fri, Dec 23, 2022 12.49 12.53 11.17 11.88
354 NASDAQ RXST Thu, Dec 22, 2022 11.59 12.55 11.59 12.44
353 NASDAQ RXST Wed, Dec 21, 2022 11.36 12.22 11.33 11.81
352 NASDAQ RXST Tue, Dec 20, 2022 10.58 11.37 10.58 11.17
351 NASDAQ RXST Mon, Dec 19, 2022 11.33 11.33 10.29 10.59
350 NASDAQ RXST Fri, Dec 16, 2022 11.83 12.17 11.11 11.33
349 NASDAQ RXST Thu, Dec 15, 2022 12.29 12.34 11.72 12.05
348 NASDAQ RXST Wed, Dec 14, 2022 12.64 12.83 12.29 12.30
347 NASDAQ RXST Tue, Dec 13, 2022 13.26 13.26 12.51 12.69
346 NASDAQ RXST Mon, Dec 12, 2022 12.57 13.29 11.82 12.83
345 NASDAQ RXST Fri, Dec 9, 2022 13.89 14.25 13.08 13.36
344 NASDAQ RXST Thu, Dec 8, 2022 13.90 14.36 12.71 13.92
343 NASDAQ RXST Wed, Dec 7, 2022 12.77 14.00 12.77 13.82
342 NASDAQ RXST Tue, Dec 6, 2022 13.78 13.95 12.52 12.77
341 NASDAQ RXST Mon, Dec 5, 2022 14.00 14.11 13.58 13.83
340 NASDAQ RXST Fri, Dec 2, 2022 13.55 14.32 13.55 14.20
339 NASDAQ RXST Thu, Dec 1, 2022 12.90 13.88 12.87 13.78
338 NASDAQ RXST Wed, Nov 30, 2022 12.11 12.86 11.94 12.77
337 NASDAQ RXST Tue, Nov 29, 2022 11.99 12.28 11.55 12.02
336 NASDAQ RXST Mon, Nov 28, 2022 11.95 12.28 11.52 12.05
335 NASDAQ RXST Fri, Nov 25, 2022 12.33 12.40 11.96 11.96
334 NASDAQ RXST Wed, Nov 23, 2022 12.31 12.70 12.31 12.57
333 NASDAQ RXST Tue, Nov 22, 2022 12.80 12.80 12.01 12.46
332 NASDAQ RXST Mon, Nov 21, 2022 13.05 13.72 12.62 12.77
331 NASDAQ RXST Fri, Nov 18, 2022 13.81 13.81 12.98 13.21
330 NASDAQ RXST Thu, Nov 17, 2022 13.60 13.93 13.25 13.48
329 NASDAQ RXST Wed, Nov 16, 2022 13.40 14.26 13.40 13.95
328 NASDAQ RXST Tue, Nov 15, 2022 13.75 14.24 13.27 13.57
327 NASDAQ RXST Mon, Nov 14, 2022 13.35 14.19 12.96 13.88
326 NASDAQ RXST Fri, Nov 11, 2022 13.44 14.27 13.22 13.41
325 NASDAQ RXST Thu, Nov 10, 2022 13.64 14.22 13.37 13.55
324 NASDAQ RXST Wed, Nov 9, 2022 13.27 14.01 12.52 12.97
323 NASDAQ RXST Tue, Nov 8, 2022 13.24 14.50 12.92 13.47
322 NASDAQ RXST Mon, Nov 7, 2022 11.67 12.88 11.67 12.62
321 NASDAQ RXST Fri, Nov 4, 2022 11.76 11.77 11.27 11.70
320 NASDAQ RXST Thu, Nov 3, 2022 11.78 11.82 10.76 11.52
319 NASDAQ RXST Wed, Nov 2, 2022 12.47 12.62 11.73 11.79
318 NASDAQ RXST Tue, Nov 1, 2022 12.60 12.64 12.19 12.48
317 NASDAQ RXST Mon, Oct 31, 2022 12.92 13.00 12.34 12.44
316 NASDAQ RXST Fri, Oct 28, 2022 12.16 13.11 11.50 12.99
315 NASDAQ RXST Thu, Oct 27, 2022 11.72 12.50 10.93 12.10
314 NASDAQ RXST Wed, Oct 26, 2022 11.36 11.90 11.36 11.63
313 NASDAQ RXST Tue, Oct 25, 2022 10.92 11.39 10.70 11.32
312 NASDAQ RXST Mon, Oct 24, 2022 11.10 11.10 10.64 10.75
311 NASDAQ RXST Fri, Oct 21, 2022 11.19 11.46 10.96 11.00
310 NASDAQ RXST Thu, Oct 20, 2022 11.14 11.52 11.05 11.12
309 NASDAQ RXST Wed, Oct 19, 2022 10.97 11.13 10.94 11.08
308 NASDAQ RXST Tue, Oct 18, 2022 10.81 11.05 10.52 11.05
307 NASDAQ RXST Mon, Oct 17, 2022 10.41 10.62 10.39 10.59
306 NASDAQ RXST Fri, Oct 14, 2022 10.63 10.92 10.08 10.24
305 NASDAQ RXST Thu, Oct 13, 2022 9.78 10.58 9.78 10.50
304 NASDAQ RXST Wed, Oct 12, 2022 10.08 10.21 9.79 10.07
303 NASDAQ RXST Tue, Oct 11, 2022 10.00 10.67 9.95 10.00
302 NASDAQ RXST Mon, Oct 10, 2022 11.14 11.14 9.86 9.93
301 NASDAQ RXST Fri, Oct 7, 2022 11.55 11.55 10.95 10.99
300 NASDAQ RXST Thu, Oct 6, 2022 11.68 11.84 11.27 11.64
299 NASDAQ RXST Wed, Oct 5, 2022 12.13 12.23 11.65 11.74
298 NASDAQ RXST Tue, Oct 4, 2022 12.25 12.44 11.77 12.24
297 NASDAQ RXST Mon, Oct 3, 2022 12.31 12.73 11.83 12.04
296 NASDAQ RXST Fri, Sep 30, 2022 11.85 12.28 11.36 12.00
295 NASDAQ RXST Thu, Sep 29, 2022 11.37 11.64 10.79 11.52
294 NASDAQ RXST Wed, Sep 28, 2022 11.39 11.83 11.01 11.50
293 NASDAQ RXST Tue, Sep 27, 2022 11.30 11.67 10.62 11.22
292 NASDAQ RXST Mon, Sep 26, 2022 11.20 11.88 10.63 11.19
291 NASDAQ RXST Fri, Sep 23, 2022 11.41 11.61 10.75 11.38
290 NASDAQ RXST Thu, Sep 22, 2022 11.56 12.04 11.36 11.73
289 NASDAQ RXST Wed, Sep 21, 2022 12.14 12.92 11.42 11.75
288 NASDAQ RXST Tue, Sep 20, 2022 12.42 12.42 12.01 12.12
287 NASDAQ RXST Mon, Sep 19, 2022 12.88 13.07 12.44 12.46
286 NASDAQ RXST Fri, Sep 16, 2022 12.71 13.12 12.12 12.97
285 NASDAQ RXST Thu, Sep 15, 2022 13.02 13.28 12.50 12.80
284 NASDAQ RXST Wed, Sep 14, 2022 13.08 13.23 12.70 13.02
283 NASDAQ RXST Tue, Sep 13, 2022 13.68 13.68 12.94 12.99
282 NASDAQ RXST Mon, Sep 12, 2022 14.02 14.48 13.53 14.10
281 NASDAQ RXST Fri, Sep 9, 2022 14.17 14.89 13.92 14.13
280 NASDAQ RXST Thu, Sep 8, 2022 13.43 14.40 13.43 14.37
279 NASDAQ RXST Wed, Sep 7, 2022 12.90 13.65 12.90 13.61
278 NASDAQ RXST Tue, Sep 6, 2022 12.89 13.70 12.77 13.06
277 NASDAQ RXST Fri, Sep 2, 2022 12.90 13.08 12.68 12.76
276 NASDAQ RXST Thu, Sep 1, 2022 12.44 12.86 12.30 12.79
275 NASDAQ RXST Wed, Aug 31, 2022 12.46 12.81 12.44 12.51
274 NASDAQ RXST Tue, Aug 30, 2022 12.51 12.63 12.12 12.37
273 NASDAQ RXST Mon, Aug 29, 2022 12.95 13.04 12.50 12.55
272 NASDAQ RXST Fri, Aug 26, 2022 13.87 14.08 12.89 13.03
271 NASDAQ RXST Thu, Aug 25, 2022 13.15 13.89 13.15 13.59
270 NASDAQ RXST Wed, Aug 24, 2022 13.22 13.38 12.72 13.18
269 NASDAQ RXST Tue, Aug 23, 2022 13.43 13.56 13.03 13.39
268 NASDAQ RXST Mon, Aug 22, 2022 13.47 14.19 13.34 13.50
267 NASDAQ RXST Fri, Aug 19, 2022 14.08 14.43 13.50 13.61
266 NASDAQ RXST Thu, Aug 18, 2022 13.58 14.51 13.56 14.44
265 NASDAQ RXST Wed, Aug 17, 2022 13.43 13.78 13.00 13.74
264 NASDAQ RXST Tue, Aug 16, 2022 13.90 14.22 13.25 13.50
263 NASDAQ RXST Mon, Aug 15, 2022 14.61 14.78 13.17 13.62
262 NASDAQ RXST Fri, Aug 12, 2022 15.72 15.97 14.07 14.40
261 NASDAQ RXST Thu, Aug 11, 2022 15.80 15.99 15.48 15.52
260 NASDAQ RXST Wed, Aug 10, 2022 15.45 15.94 15.24 15.85
259 NASDAQ RXST Tue, Aug 9, 2022 16.00 16.01 14.74 15.24
258 NASDAQ RXST Mon, Aug 8, 2022 15.96 16.00 15.46 15.65
257 NASDAQ RXST Fri, Aug 5, 2022 14.76 16.00 14.65 15.70
256 NASDAQ RXST Thu, Aug 4, 2022 14.95 15.36 14.85 15.07
255 NASDAQ RXST Wed, Aug 3, 2022 14.97 15.47 14.84 14.95
254 NASDAQ RXST Tue, Aug 2, 2022 14.84 15.19 14.58 14.69
253 NASDAQ RXST Mon, Aug 1, 2022 14.86 15.18 14.21 14.80
252 NASDAQ RXST Fri, Jul 29, 2022 15.00 15.93 14.77 14.96
251 NASDAQ RXST Thu, Jul 28, 2022 15.21 15.37 14.56 14.71
250 NASDAQ RXST Wed, Jul 27, 2022 15.12 15.31 14.62 15.00
249 NASDAQ RXST Tue, Jul 26, 2022 14.91 15.70 14.82 14.99
248 NASDAQ RXST Mon, Jul 25, 2022 14.59 14.99 14.43 14.83
247 NASDAQ RXST Fri, Jul 22, 2022 14.81 14.90 14.24 14.60
246 NASDAQ RXST Thu, Jul 21, 2022 13.89 14.68 13.87 14.62
245 NASDAQ RXST Wed, Jul 20, 2022 14.17 14.61 13.76 14.05
244 NASDAQ RXST Tue, Jul 19, 2022 13.63 14.46 13.34 14.27
243 NASDAQ RXST Mon, Jul 18, 2022 14.49 14.49 13.11 13.26
242 NASDAQ RXST Fri, Jul 15, 2022 14.56 14.95 14.19 14.33
241 NASDAQ RXST Thu, Jul 14, 2022 14.04 15.03 14.00 14.15
240 NASDAQ RXST Wed, Jul 13, 2022 13.91 14.44 13.85 14.25
239 NASDAQ RXST Tue, Jul 12, 2022 14.62 14.87 13.88 13.98
238 NASDAQ RXST Mon, Jul 11, 2022 15.25 15.27 14.70 14.74
237 NASDAQ RXST Fri, Jul 8, 2022 14.32 15.38 14.32 15.30
236 NASDAQ RXST Thu, Jul 7, 2022 14.95 15.36 14.21 14.39
235 NASDAQ RXST Wed, Jul 6, 2022 14.21 15.12 14.21 14.87
234 NASDAQ RXST Tue, Jul 5, 2022 14.77 15.03 13.57 14.09
233 NASDAQ RXST Fri, Jul 1, 2022 14.08 15.29 14.04 15.18
232 NASDAQ RXST Thu, Jun 30, 2022 13.71 14.08 13.60 14.08
231 NASDAQ RXST Wed, Jun 29, 2022 14.19 14.75 13.75 14.00
230 NASDAQ RXST Tue, Jun 28, 2022 13.68 14.53 13.55 14.12
229 NASDAQ RXST Mon, Jun 27, 2022 13.90 14.52 13.25 13.77
228 NASDAQ RXST Fri, Jun 24, 2022 13.27 14.02 13.00 13.95
227 NASDAQ RXST Thu, Jun 23, 2022 12.90 13.51 12.84 13.16
226 NASDAQ RXST Wed, Jun 22, 2022 11.96 13.30 11.96 12.94
225 NASDAQ RXST Tue, Jun 21, 2022 14.49 15.12 11.82 11.96
224 NASDAQ RXST Fri, Jun 17, 2022 14.74 15.51 14.14 14.30
223 NASDAQ RXST Thu, Jun 16, 2022 14.53 15.29 14.27 14.70
222 NASDAQ RXST Wed, Jun 15, 2022 14.34 15.38 14.34 14.95
221 NASDAQ RXST Tue, Jun 14, 2022 13.86 14.63 13.50 14.27
220 NASDAQ RXST Mon, Jun 13, 2022 14.44 14.44 13.03 13.86
219 NASDAQ RXST Fri, Jun 10, 2022 15.33 15.45 14.59 14.60
218 NASDAQ RXST Thu, Jun 9, 2022 16.45 16.69 14.77 15.76
217 NASDAQ RXST Wed, Jun 8, 2022 16.36 16.99 15.75 16.66
216 NASDAQ RXST Tue, Jun 7, 2022 15.45 16.82 15.45 16.40
215 NASDAQ RXST Mon, Jun 6, 2022 16.00 16.00 15.36 15.80
214 NASDAQ RXST Fri, Jun 3, 2022 14.00 16.00 13.74 16.00
213 NASDAQ RXST Thu, Jun 2, 2022 13.91 14.01 13.76 14.01
212 NASDAQ RXST Wed, Jun 1, 2022 13.68 14.00 12.95 13.88
211 NASDAQ RXST Tue, May 31, 2022 13.87 14.00 13.30 13.66
210 NASDAQ RXST Fri, May 27, 2022 13.74 14.01 13.74 14.00
209 NASDAQ RXST Thu, May 26, 2022 13.99 14.00 13.04 13.57
208 NASDAQ RXST Wed, May 25, 2022 12.61 14.21 12.61 13.98
207 NASDAQ RXST Tue, May 24, 2022 13.48 13.77 12.33 12.57
206 NASDAQ RXST Mon, May 23, 2022 13.72 14.01 13.49 13.58
205 NASDAQ RXST Fri, May 20, 2022 12.54 13.65 12.38 13.62
204 NASDAQ RXST Thu, May 19, 2022 12.98 12.98 12.14 12.24
203 NASDAQ RXST Wed, May 18, 2022 13.02 13.29 12.25 12.42
202 NASDAQ RXST Tue, May 17, 2022 12.78 13.79 12.76 13.41
201 NASDAQ RXST Mon, May 16, 2022 12.19 12.73 12.19 12.47
200 NASDAQ RXST Fri, May 13, 2022 11.84 12.54 11.53 12.39
199 NASDAQ RXST Thu, May 12, 2022 11.13 11.71 10.88 11.58
198 NASDAQ RXST Wed, May 11, 2022 11.65 11.71 10.98 11.15
197 NASDAQ RXST Tue, May 10, 2022 10.80 11.75 10.80 11.50
196 NASDAQ RXST Mon, May 9, 2022 11.29 11.29 10.19 10.74
195 NASDAQ RXST Fri, May 6, 2022 11.13 12.38 11.00 11.35
194 NASDAQ RXST Thu, May 5, 2022 11.57 11.69 10.52 10.61
193 NASDAQ RXST Wed, May 4, 2022 12.14 12.39 11.52 11.86
192 NASDAQ RXST Tue, May 3, 2022 12.03 12.03 11.66 12.02
191 NASDAQ RXST Mon, May 2, 2022 12.50 12.50 11.69 12.05
190 NASDAQ RXST Fri, Apr 29, 2022 12.00 12.50 12.00 12.27
189 NASDAQ RXST Thu, Apr 28, 2022 11.95 12.25 11.24 12.00
188 NASDAQ RXST Wed, Apr 27, 2022 12.19 12.29 11.61 11.69
187 NASDAQ RXST Tue, Apr 26, 2022 12.25 12.45 11.95 12.06
186 NASDAQ RXST Mon, Apr 25, 2022 12.07 12.47 11.91 12.39
185 NASDAQ RXST Fri, Apr 22, 2022 13.06 13.17 11.81 12.01
184 NASDAQ RXST Thu, Apr 21, 2022 13.42 13.70 12.99 13.10
183 NASDAQ RXST Wed, Apr 20, 2022 13.09 13.56 12.82 13.27
182 NASDAQ RXST Tue, Apr 19, 2022 12.61 13.42 12.42 12.92
181 NASDAQ RXST Mon, Apr 18, 2022 12.66 12.87 12.21 12.77
180 NASDAQ RXST Thu, Apr 14, 2022 12.37 13.03 12.04 12.69
179 NASDAQ RXST Wed, Apr 13, 2022 12.47 12.92 12.04 12.27
178 NASDAQ RXST Tue, Apr 12, 2022 12.55 12.91 12.31 12.45
177 NASDAQ RXST Mon, Apr 11, 2022 13.21 13.21 12.25 12.38
176 NASDAQ RXST Fri, Apr 8, 2022 11.75 13.65 11.75 13.24
175 NASDAQ RXST Thu, Apr 7, 2022 13.44 13.65 13.17 13.51
174 NASDAQ RXST Wed, Apr 6, 2022 12.80 13.68 12.13 13.58
173 NASDAQ RXST Tue, Apr 5, 2022 12.72 12.98 12.37 12.91
172 NASDAQ RXST Mon, Apr 4, 2022 13.68 13.68 12.47 12.67
171 NASDAQ RXST Fri, Apr 1, 2022 12.42 13.61 12.29 13.59
170 NASDAQ RXST Thu, Mar 31, 2022 12.25 12.56 11.86 12.38
169 NASDAQ RXST Wed, Mar 30, 2022 12.99 13.20 12.17 12.22
168 NASDAQ RXST Tue, Mar 29, 2022 12.68 13.26 12.42 12.89
167 NASDAQ RXST Mon, Mar 28, 2022 11.98 12.63 11.98 12.55
166 NASDAQ RXST Fri, Mar 25, 2022 12.12 12.12 11.71 12.02
165 NASDAQ RXST Thu, Mar 24, 2022 11.94 12.20 11.76 12.14
164 NASDAQ RXST Wed, Mar 23, 2022 12.10 12.46 11.90 11.96
163 NASDAQ RXST Tue, Mar 22, 2022 11.51 12.49 11.51 12.34
162 NASDAQ RXST Mon, Mar 21, 2022 11.94 12.31 11.32 11.66
161 NASDAQ RXST Fri, Mar 18, 2022 11.26 13.09 11.07 11.87
160 NASDAQ RXST Thu, Mar 17, 2022 11.31 11.83 11.12 11.29
159 NASDAQ RXST Wed, Mar 16, 2022 12.19 12.73 11.12 11.20
158 NASDAQ RXST Tue, Mar 15, 2022 11.37 12.70 11.32 12.09
157 NASDAQ RXST Mon, Mar 14, 2022 12.94 13.17 11.43 11.50
156 NASDAQ RXST Fri, Mar 11, 2022 12.95 13.31 12.13 12.85
155 NASDAQ RXST Thu, Mar 10, 2022 13.61 13.94 12.76 13.49
154 NASDAQ RXST Wed, Mar 9, 2022 13.28 14.02 11.79 13.45
153 NASDAQ RXST Tue, Mar 8, 2022 13.26 14.05 12.05 12.11
152 NASDAQ RXST Mon, Mar 7, 2022 13.33 13.83 12.66 13.27
151 NASDAQ RXST Fri, Mar 4, 2022 12.92 13.31 12.07 13.24
150 NASDAQ RXST Thu, Mar 3, 2022 13.88 13.99 12.86 13.05
149 NASDAQ RXST Wed, Mar 2, 2022 13.11 14.12 12.70 13.70
148 NASDAQ RXST Tue, Mar 1, 2022 13.55 14.44 12.45 13.17
147 NASDAQ RXST Mon, Feb 28, 2022 13.81 14.35 13.31 13.42
146 NASDAQ RXST Fri, Feb 25, 2022 13.30 14.25 13.30 14.03
145 NASDAQ RXST Thu, Feb 24, 2022 12.26 13.43 11.92 13.31
144 NASDAQ RXST Wed, Feb 23, 2022 12.84 12.85 12.01 12.51
143 NASDAQ RXST Tue, Feb 22, 2022 13.54 13.88 12.66 12.71
142 NASDAQ RXST Fri, Feb 18, 2022 13.47 13.97 13.18 13.62
141 NASDAQ RXST Thu, Feb 17, 2022 13.80 14.49 13.42 13.63
140 NASDAQ RXST Wed, Feb 16, 2022 13.61 13.95 13.28 13.75
139 NASDAQ RXST Tue, Feb 15, 2022 13.76 14.18 13.02 13.47
138 NASDAQ RXST Mon, Feb 14, 2022 13.66 13.79 13.05 13.56
137 NASDAQ RXST Fri, Feb 11, 2022 13.95 14.48 13.29 13.47
136 NASDAQ RXST Thu, Feb 10, 2022 12.97 14.10 12.97 14.03
135 NASDAQ RXST Wed, Feb 9, 2022 12.76 13.75 12.39 13.16
134 NASDAQ RXST Tue, Feb 8, 2022 11.43 13.00 11.43 12.82
133 NASDAQ RXST Mon, Feb 7, 2022 10.71 11.79 10.58 11.36
132 NASDAQ RXST Fri, Feb 4, 2022 10.67 11.41 10.15 10.77
131 NASDAQ RXST Thu, Feb 3, 2022 11.57 11.78 10.71 10.76
130 NASDAQ RXST Wed, Feb 2, 2022 11.10 11.99 10.57 11.69
129 NASDAQ RXST Tue, Feb 1, 2022 10.42 11.15 10.25 11.07
128 NASDAQ RXST Mon, Jan 31, 2022 9.92 10.72 9.81 10.29
127 NASDAQ RXST Fri, Jan 28, 2022 9.73 10.21 9.20 9.97
126 NASDAQ RXST Thu, Jan 27, 2022 10.83 10.83 9.72 9.73
125 NASDAQ RXST Wed, Jan 26, 2022 11.36 11.83 10.76 10.87
124 NASDAQ RXST Tue, Jan 25, 2022 11.09 11.52 9.78 11.29
123 NASDAQ RXST Mon, Jan 24, 2022 10.92 11.46 10.02 11.33
122 NASDAQ RXST Fri, Jan 21, 2022 11.80 11.80 10.80 11.03
121 NASDAQ RXST Thu, Jan 20, 2022 11.77 12.25 11.66 11.87
120 NASDAQ RXST Wed, Jan 19, 2022 11.24 12.00 11.19 11.76
119 NASDAQ RXST Tue, Jan 18, 2022 10.94 11.19 10.79 10.95
118 NASDAQ RXST Fri, Jan 14, 2022 11.02 11.53 10.80 11.12
117 NASDAQ RXST Thu, Jan 13, 2022 11.22 11.34 10.93 11.02
116 NASDAQ RXST Wed, Jan 12, 2022 11.80 11.80 10.89 11.18
115 NASDAQ RXST Tue, Jan 11, 2022 11.50 11.96 11.00 11.62
114 NASDAQ RXST Mon, Jan 10, 2022 10.00 12.65 9.89 11.50
113 NASDAQ RXST Fri, Jan 7, 2022 9.32 9.49 8.80 8.97
112 NASDAQ RXST Thu, Jan 6, 2022 9.66 9.68 9.18 9.28
111 NASDAQ RXST Wed, Jan 5, 2022 10.11 10.14 9.60 9.62
110 NASDAQ RXST Tue, Jan 4, 2022 11.48 11.48 10.00 10.06
109 NASDAQ RXST Mon, Jan 3, 2022 11.21 12.38 10.63 11.33
108 NASDAQ RXST Fri, Dec 31, 2021 10.56 11.39 10.56 11.25
107 NASDAQ RXST Thu, Dec 30, 2021 10.63 10.73 10.23 10.57
106 NASDAQ RXST Wed, Dec 29, 2021 10.32 10.64 10.07 10.53
105 NASDAQ RXST Tue, Dec 28, 2021 10.54 10.81 10.22 10.33
104 NASDAQ RXST Mon, Dec 27, 2021 10.81 10.90 10.17 10.51
103 NASDAQ RXST Thu, Dec 23, 2021 9.95 10.82 9.52 10.63
102 NASDAQ RXST Wed, Dec 22, 2021 10.00 10.31 9.83 10.03
101 NASDAQ RXST Tue, Dec 21, 2021 9.55 10.12 9.52 9.96
100 NASDAQ RXST Mon, Dec 20, 2021 10.20 10.21 9.18 9.52
99 NASDAQ RXST Fri, Dec 17, 2021 9.72 10.64 9.38 10.26
98 NASDAQ RXST Thu, Dec 16, 2021 10.47 10.47 9.72 9.76
97 NASDAQ RXST Wed, Dec 15, 2021 11.30 11.50 10.00 10.11
96 NASDAQ RXST Tue, Dec 14, 2021 11.85 11.89 11.00 11.23
95 NASDAQ RXST Mon, Dec 13, 2021 11.51 12.64 10.47 12.03
94 NASDAQ RXST Fri, Dec 10, 2021 12.25 12.44 11.67 11.69
93 NASDAQ RXST Thu, Dec 9, 2021 12.20 12.50 11.91 12.25
92 NASDAQ RXST Wed, Dec 8, 2021 11.60 12.41 11.53 12.36
91 NASDAQ RXST Tue, Dec 7, 2021 11.21 11.97 10.84 11.71
90 NASDAQ RXST Mon, Dec 6, 2021 11.32 11.99 10.80 11.01
89 NASDAQ RXST Fri, Dec 3, 2021 11.46 11.88 11.01 11.17
88 NASDAQ RXST Thu, Dec 2, 2021 11.21 11.76 10.86 11.36
87 NASDAQ RXST Wed, Dec 1, 2021 11.00 11.85 10.50 11.13
86 NASDAQ RXST Tue, Nov 30, 2021 11.23 11.33 10.22 10.85
85 NASDAQ RXST Mon, Nov 29, 2021 12.27 12.42 11.29 11.29
84 NASDAQ RXST Fri, Nov 26, 2021 13.46 13.46 12.30 12.37
83 NASDAQ RXST Wed, Nov 24, 2021 13.40 13.98 12.57 13.36
82 NASDAQ RXST Tue, Nov 23, 2021 13.73 13.91 12.80 13.49
81 NASDAQ RXST Mon, Nov 22, 2021 13.47 14.19 13.27 13.63
80 NASDAQ RXST Fri, Nov 19, 2021 13.06 13.67 13.02 13.52
79 NASDAQ RXST Thu, Nov 18, 2021 12.60 12.99 12.30 12.80
78 NASDAQ RXST Wed, Nov 17, 2021 12.35 12.81 12.26 12.63
77 NASDAQ RXST Tue, Nov 16, 2021 12.06 12.54 11.86 12.42
76 NASDAQ RXST Mon, Nov 15, 2021 12.29 12.34 11.83 12.08
75 NASDAQ RXST Fri, Nov 12, 2021 12.70 12.87 11.94 12.29
74 NASDAQ RXST Thu, Nov 11, 2021 12.14 12.76 11.60 12.63
73 NASDAQ RXST Wed, Nov 10, 2021 12.28 12.95 11.60 12.10
72 NASDAQ RXST Tue, Nov 9, 2021 12.85 12.85 11.98 12.18
71 NASDAQ RXST Mon, Nov 8, 2021 13.50 13.50 12.61 12.85
70 NASDAQ RXST Fri, Nov 5, 2021 13.05 13.33 12.93 13.23
69 NASDAQ RXST Thu, Nov 4, 2021 13.01 13.01 12.35 12.86
68 NASDAQ RXST Wed, Nov 3, 2021 12.51 12.98 12.09 12.94
67 NASDAQ RXST Tue, Nov 2, 2021 11.79 13.03 11.64 12.70
66 NASDAQ RXST Mon, Nov 1, 2021 12.15 12.43 11.59 11.74
65 NASDAQ RXST Fri, Oct 29, 2021 12.11 12.19 11.86 11.98
64 NASDAQ RXST Thu, Oct 28, 2021 12.09 12.33 11.79 12.11
63 NASDAQ RXST Wed, Oct 27, 2021 12.07 12.31 11.81 11.99
62 NASDAQ RXST Tue, Oct 26, 2021 11.73 12.52 11.73 12.00
61 NASDAQ RXST Mon, Oct 25, 2021 11.73 11.88 11.21 11.55
60 NASDAQ RXST Fri, Oct 22, 2021 12.23 12.34 11.51 11.73
59 NASDAQ RXST Thu, Oct 21, 2021 11.95 12.19 11.50 12.06
58 NASDAQ RXST Wed, Oct 20, 2021 12.03 12.07 11.71 11.78
57 NASDAQ RXST Tue, Oct 19, 2021 12.76 13.54 11.50 11.81
56 NASDAQ RXST Mon, Oct 18, 2021 13.41 13.72 12.42 12.53
55 NASDAQ RXST Fri, Oct 15, 2021 13.84 13.84 12.86 13.56
54 NASDAQ RXST Thu, Oct 14, 2021 13.81 13.89 13.40 13.65
53 NASDAQ RXST Wed, Oct 13, 2021 13.04 13.87 12.76 13.71
52 NASDAQ RXST Tue, Oct 12, 2021 12.44 12.92 12.44 12.84
51 NASDAQ RXST Mon, Oct 11, 2021 12.78 13.22 12.35 12.59
50 NASDAQ RXST Fri, Oct 8, 2021 13.22 13.30 12.55 12.62
49 NASDAQ RXST Thu, Oct 7, 2021 13.65 14.04 13.01 13.20
48 NASDAQ RXST Wed, Oct 6, 2021 13.57 13.84 13.05 13.63
47 NASDAQ RXST Tue, Oct 5, 2021 13.78 13.90 13.36 13.81
46 NASDAQ RXST Mon, Oct 4, 2021 13.02 13.89 13.00 13.66
45 NASDAQ RXST Fri, Oct 1, 2021 12.62 13.16 12.32 13.04
44 NASDAQ RXST Thu, Sep 30, 2021 12.49 12.96 12.03 12.67
43 NASDAQ RXST Wed, Sep 29, 2021 13.57 13.57 12.28 12.40
42 NASDAQ RXST Tue, Sep 28, 2021 13.33 13.59 13.05 13.51
41 NASDAQ RXST Mon, Sep 27, 2021 13.11 13.63 13.11 13.56
40 NASDAQ RXST Fri, Sep 24, 2021 13.17 13.65 13.06 13.07
39 NASDAQ RXST Thu, Sep 23, 2021 12.86 13.47 12.44 13.43
38 NASDAQ RXST Wed, Sep 22, 2021 12.59 13.17 12.31 12.84
37 NASDAQ RXST Tue, Sep 21, 2021 12.61 13.08 12.05 12.50
36 NASDAQ RXST Mon, Sep 20, 2021 13.08 13.31 12.05 12.51
35 NASDAQ RXST Fri, Sep 17, 2021 12.98 14.30 12.93 13.26
34 NASDAQ RXST Thu, Sep 16, 2021 13.00 13.00 12.50 13.00
33 NASDAQ RXST Wed, Sep 15, 2021 12.92 13.26 12.53 13.00
32 NASDAQ RXST Tue, Sep 14, 2021 13.69 13.92 12.72 13.05
31 NASDAQ RXST Mon, Sep 13, 2021 13.73 14.24 13.10 13.70
30 NASDAQ RXST Fri, Sep 10, 2021 16.50 16.50 13.05 13.42
29 NASDAQ RXST Thu, Sep 9, 2021 15.95 16.50 15.95 15.99
28 NASDAQ RXST Wed, Sep 8, 2021 15.85 16.30 15.85 16.00
27 NASDAQ RXST Tue, Sep 7, 2021 15.91 16.49 15.53 15.84
26 NASDAQ RXST Fri, Sep 3, 2021 15.53 16.07 14.70 16.03
25 NASDAQ RXST Thu, Sep 2, 2021 15.98 15.98 14.90 15.29
24 NASDAQ RXST Wed, Sep 1, 2021 15.13 15.95 14.80 15.77
23 NASDAQ RXST Tue, Aug 31, 2021 15.70 15.80 14.81 15.38
22 NASDAQ RXST Mon, Aug 30, 2021 15.71 16.14 14.20 15.46
21 NASDAQ RXST Fri, Aug 27, 2021 13.58 16.39 13.14 15.69
20 NASDAQ RXST Thu, Aug 26, 2021 12.98 14.25 12.90 13.73
19 NASDAQ RXST Wed, Aug 25, 2021 14.49 14.95 12.50 12.53
18 NASDAQ RXST Tue, Aug 24, 2021 12.62 14.95 12.20 14.49
17 NASDAQ RXST Mon, Aug 23, 2021 11.89 12.01 11.60 12.00
16 NASDAQ RXST Fri, Aug 20, 2021 12.38 12.46 11.75 12.02
15 NASDAQ RXST Thu, Aug 19, 2021 12.25 12.33 11.19 11.94
14 NASDAQ RXST Wed, Aug 18, 2021 11.99 12.98 11.71 12.33
13 NASDAQ RXST Tue, Aug 17, 2021 12.95 12.95 11.68 11.85
12 NASDAQ RXST Mon, Aug 16, 2021 12.77 13.17 12.34 12.87
11 NASDAQ RXST Fri, Aug 13, 2021 13.08 13.25 12.02 12.33
10 NASDAQ RXST Thu, Aug 12, 2021 13.75 14.05 12.52 12.54
9 NASDAQ RXST Wed, Aug 11, 2021 12.32 14.46 12.32 13.72
8 NASDAQ RXST Tue, Aug 10, 2021 12.95 12.95 12.01 12.31
7 NASDAQ RXST Mon, Aug 9, 2021 13.32 13.32 12.50 12.83
6 NASDAQ RXST Fri, Aug 6, 2021 13.85 13.94 12.24 13.37
5 NASDAQ RXST Thu, Aug 5, 2021 14.13 15.29 13.18 13.41
4 NASDAQ RXST Wed, Aug 4, 2021 16.78 17.49 13.92 14.30
3 NASDAQ RXST Tue, Aug 3, 2021 17.01 17.68 16.33 16.35
2 NASDAQ RXST Mon, Aug 2, 2021 17.00 18.47 16.23 17.32
1 NASDAQ RXST Fri, Jul 30, 2021 17.50 19.67 15.51 16.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024