Rxsight

RXST
🏛️ usa →
9.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.56 11.39 10.56 11.25 0.0M
2021-12-30 10.63 10.73 10.23 10.57 0.1M
2021-12-29 10.32 10.64 10.07 10.53 0.1M
2021-12-28 10.54 10.81 10.22 10.33 0.1M
2021-12-27 10.81 10.90 10.17 10.51 0.0M
2021-12-23 9.95 10.82 9.52 10.63 0.0M
2021-12-22 10.00 10.31 9.83 10.03 0.1M
2021-12-21 9.55 10.12 9.52 9.96 0.0M
2021-12-20 10.20 10.21 9.18 9.52 0.1M
2021-12-17 9.72 10.64 9.38 10.26 0.1M
2021-12-16 10.47 10.47 9.72 9.76 0.1M
2021-12-15 11.30 11.50 10.00 10.11 0.1M
2021-12-14 11.85 11.89 11.00 11.23 0.1M
2021-12-13 11.51 12.64 10.47 12.03 0.1M
2021-12-10 12.25 12.44 11.67 11.69 0.0M
2021-12-09 12.20 12.50 11.91 12.25 0.0M
2021-12-08 11.60 12.41 11.53 12.36 0.1M
2021-12-07 11.21 11.97 10.84 11.71 0.1M
2021-12-06 11.32 11.99 10.80 11.01 0.1M
2021-12-03 11.46 11.88 11.01 11.17 0.1M
2021-12-02 11.21 11.76 10.86 11.36 0.1M
2021-12-01 11.00 11.85 10.50 11.13 0.1M
2021-11-30 11.23 11.33 10.22 10.85 0.1M
2021-11-29 12.27 12.42 11.29 11.29 0.1M
2021-11-26 13.46 13.46 12.30 12.37 0.1M
2021-11-24 13.40 13.98 12.57 13.36 0.1M
2021-11-23 13.73 13.91 12.80 13.49 0.1M
2021-11-22 13.47 14.19 13.27 13.63 0.1M
2021-11-19 13.06 13.67 13.02 13.52 0.1M
2021-11-18 12.60 12.99 12.30 12.80 0.1M
2021-11-17 12.35 12.81 12.26 12.63 0.1M
2021-11-16 12.06 12.54 11.86 12.42 0.2M
2021-11-15 12.29 12.34 11.83 12.08 0.0M
2021-11-12 12.70 12.87 11.94 12.29 0.1M
2021-11-11 12.14 12.76 11.60 12.63 0.1M
2021-11-10 12.28 12.95 11.60 12.10 0.2M
2021-11-09 12.85 12.85 11.98 12.18 0.0M
2021-11-08 13.50 13.50 12.61 12.85 0.0M
2021-11-05 13.05 13.33 12.93 13.23 0.1M
2021-11-04 13.01 13.01 12.35 12.86 0.0M
2021-11-03 12.51 12.98 12.09 12.94 0.1M
2021-11-02 11.79 13.03 11.64 12.70 0.1M
2021-11-01 12.15 12.43 11.59 11.74 0.1M
2021-10-29 12.11 12.19 11.86 11.98 0.1M
2021-10-28 12.09 12.33 11.79 12.11 0.0M
2021-10-27 12.07 12.31 11.81 11.99 0.1M
2021-10-26 11.73 12.52 11.73 12.00 0.0M
2021-10-25 11.73 11.88 11.21 11.55 0.0M
2021-10-22 12.23 12.34 11.51 11.73 0.0M
2021-10-21 11.95 12.19 11.50 12.06 0.0M
2021-10-20 12.03 12.07 11.71 11.78 0.0M
2021-10-19 12.76 13.54 11.50 11.81 0.1M
2021-10-18 13.41 13.72 12.42 12.53 0.1M
2021-10-15 13.84 13.84 12.86 13.56 0.0M
2021-10-14 13.81 13.89 13.40 13.65 0.0M
2021-10-13 13.04 13.87 12.76 13.71 0.0M
2021-10-12 12.44 12.92 12.44 12.84 0.0M
2021-10-11 12.78 13.22 12.35 12.59 0.0M
2021-10-08 13.22 13.30 12.55 12.62 0.0M
2021-10-07 13.65 14.04 13.01 13.20 0.0M
2021-10-06 13.57 13.84 13.05 13.63 0.1M
2021-10-05 13.78 13.90 13.36 13.81 0.0M
2021-10-04 13.02 13.89 13.00 13.66 0.1M
2021-10-01 12.62 13.16 12.32 13.04 0.0M
2021-09-30 12.49 12.96 12.03 12.67 0.1M
2021-09-29 13.57 13.57 12.28 12.40 0.1M
2021-09-28 13.33 13.59 13.05 13.51 0.0M
2021-09-27 13.11 13.63 13.11 13.56 0.0M
2021-09-24 13.17 13.65 13.06 13.07 0.1M
2021-09-23 12.86 13.47 12.44 13.43 0.0M
2021-09-22 12.59 13.17 12.31 12.84 0.0M
2021-09-21 12.61 13.08 12.05 12.50 0.1M
2021-09-20 13.08 13.31 12.05 12.51 0.2M
2021-09-17 12.98 14.30 12.93 13.26 0.9M
2021-09-16 13.00 13.00 12.50 13.00 0.2M
2021-09-15 12.92 13.26 12.53 13.00 0.2M
2021-09-14 13.69 13.92 12.72 13.05 0.1M
2021-09-13 13.73 14.24 13.10 13.70 0.1M
2021-09-10 16.50 16.50 13.05 13.42 0.2M
2021-09-09 15.95 16.50 15.95 15.99 0.1M
2021-09-08 15.85 16.30 15.85 16.00 0.1M
2021-09-07 15.91 16.49 15.53 15.84 0.2M
2021-09-03 15.53 16.07 14.70 16.03 0.1M
2021-09-02 15.98 15.98 14.90 15.29 0.1M
2021-09-01 15.13 15.95 14.80 15.77 0.1M
2021-08-31 15.70 15.80 14.81 15.38 0.1M
2021-08-30 15.71 16.14 14.20 15.46 0.2M
2021-08-27 13.58 16.39 13.14 15.69 0.4M
2021-08-26 12.98 14.25 12.90 13.73 0.2M
2021-08-25 14.49 14.95 12.50 12.53 0.2M
2021-08-24 12.62 14.95 12.20 14.49 0.3M
2021-08-23 11.89 12.01 11.60 12.00 0.1M
2021-08-20 12.38 12.46 11.75 12.02 0.0M
2021-08-19 12.25 12.33 11.19 11.94 0.1M
2021-08-18 11.99 12.98 11.71 12.33 0.2M
2021-08-17 12.95 12.95 11.68 11.85 0.2M
2021-08-16 12.77 13.17 12.34 12.87 0.1M
2021-08-13 13.08 13.25 12.02 12.33 0.1M
2021-08-12 13.75 14.05 12.52 12.54 0.1M
2021-08-11 12.32 14.46 12.32 13.72 0.1M
2021-08-10 12.95 12.95 12.01 12.31 0.1M
2021-08-09 13.32 13.32 12.50 12.83 0.1M
2021-08-06 13.85 13.94 12.24 13.37 0.2M
2021-08-05 14.13 15.29 13.18 13.41 0.2M
2021-08-04 16.78 17.49 13.92 14.30 0.6M
2021-08-03 17.01 17.68 16.33 16.35 0.1M
2021-08-02 17.00 18.47 16.23 17.32 0.6M
2021-07-30 17.50 19.67 15.51 16.00 2.6M