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
2022-12-30 11.98 12.76 11.98 12.67 0.1M
2022-12-29 11.92 12.57 11.85 12.15 0.0M
2022-12-28 11.31 12.11 11.31 11.74 0.0M
2022-12-27 11.70 11.88 11.22 11.31 0.0M
2022-12-23 12.49 12.53 11.17 11.88 0.1M
2022-12-22 11.59 12.55 11.59 12.44 0.1M
2022-12-21 11.36 12.22 11.33 11.81 0.1M
2022-12-20 10.58 11.37 10.58 11.17 0.1M
2022-12-19 11.33 11.33 10.29 10.59 0.1M
2022-12-16 11.83 12.17 11.11 11.33 0.1M
2022-12-15 12.29 12.34 11.72 12.05 0.0M
2022-12-14 12.64 12.83 12.29 12.30 0.0M
2022-12-13 13.26 13.26 12.51 12.69 0.0M
2022-12-12 12.57 13.29 11.82 12.83 0.2M
2022-12-09 13.89 14.25 13.08 13.36 0.0M
2022-12-08 13.90 14.36 12.71 13.92 0.0M
2022-12-07 12.77 14.00 12.77 13.82 0.0M
2022-12-06 13.78 13.95 12.52 12.77 0.1M
2022-12-05 14.00 14.11 13.58 13.83 0.1M
2022-12-02 13.55 14.32 13.55 14.20 0.1M
2022-12-01 12.90 13.88 12.87 13.78 0.1M
2022-11-30 12.11 12.86 11.94 12.77 0.0M
2022-11-29 11.99 12.28 11.55 12.02 0.0M
2022-11-28 11.95 12.28 11.52 12.05 0.1M
2022-11-25 12.33 12.40 11.96 11.96 0.0M
2022-11-23 12.31 12.70 12.31 12.57 0.0M
2022-11-22 12.80 12.80 12.01 12.46 0.0M
2022-11-21 13.05 13.72 12.62 12.77 0.0M
2022-11-18 13.81 13.81 12.98 13.21 0.1M
2022-11-17 13.60 13.93 13.25 13.48 0.0M
2022-11-16 13.40 14.26 13.40 13.95 0.1M
2022-11-15 13.75 14.24 13.27 13.57 0.1M
2022-11-14 13.35 14.19 12.96 13.88 0.1M
2022-11-11 13.44 14.27 13.22 13.41 0.1M
2022-11-10 13.64 14.22 13.37 13.55 0.1M
2022-11-09 13.27 14.01 12.52 12.97 0.1M
2022-11-08 13.24 14.50 12.92 13.47 0.1M
2022-11-07 11.67 12.88 11.67 12.62 0.0M
2022-11-04 11.76 11.77 11.27 11.70 0.0M
2022-11-03 11.78 11.82 10.76 11.52 0.1M
2022-11-02 12.47 12.62 11.73 11.79 0.1M
2022-11-01 12.60 12.64 12.19 12.48 0.0M
2022-10-31 12.92 13.00 12.34 12.44 0.0M
2022-10-28 12.16 13.11 11.50 12.99 0.1M
2022-10-27 11.72 12.50 10.93 12.10 0.1M
2022-10-26 11.36 11.90 11.36 11.63 0.0M
2022-10-25 10.92 11.39 10.70 11.32 0.0M
2022-10-24 11.10 11.10 10.64 10.75 0.0M
2022-10-21 11.19 11.46 10.96 11.00 0.1M
2022-10-20 11.14 11.52 11.05 11.12 0.0M
2022-10-19 10.97 11.13 10.94 11.08 0.0M
2022-10-18 10.81 11.05 10.52 11.05 0.1M
2022-10-17 10.41 10.62 10.39 10.59 0.0M
2022-10-14 10.63 10.92 10.08 10.24 0.1M
2022-10-13 9.78 10.58 9.78 10.50 0.1M
2022-10-12 10.08 10.21 9.79 10.07 0.0M
2022-10-11 10.00 10.67 9.95 10.00 0.1M
2022-10-10 11.14 11.14 9.86 9.93 0.1M
2022-10-07 11.55 11.55 10.95 10.99 0.1M
2022-10-06 11.68 11.84 11.27 11.64 0.1M
2022-10-05 12.13 12.23 11.65 11.74 0.0M
2022-10-04 12.25 12.44 11.77 12.24 0.1M
2022-10-03 12.31 12.73 11.83 12.04 0.1M
2022-09-30 11.85 12.28 11.36 12.00 0.1M
2022-09-29 11.37 11.64 10.79 11.52 0.1M
2022-09-28 11.39 11.83 11.01 11.50 0.1M
2022-09-27 11.30 11.67 10.62 11.22 0.1M
2022-09-26 11.20 11.88 10.63 11.19 0.1M
2022-09-23 11.41 11.61 10.75 11.38 0.1M
2022-09-22 11.56 12.04 11.36 11.73 0.1M
2022-09-21 12.14 12.92 11.42 11.75 0.1M
2022-09-20 12.42 12.42 12.01 12.12 0.0M
2022-09-19 12.88 13.07 12.44 12.46 0.2M
2022-09-16 12.71 13.12 12.12 12.97 0.3M
2022-09-15 13.02 13.28 12.50 12.80 0.1M
2022-09-14 13.08 13.23 12.70 13.02 0.0M
2022-09-13 13.68 13.68 12.94 12.99 0.1M
2022-09-12 14.02 14.48 13.53 14.10 0.0M
2022-09-09 14.17 14.89 13.92 14.13 0.1M
2022-09-08 13.43 14.40 13.43 14.37 0.1M
2022-09-07 12.90 13.65 12.90 13.61 0.1M
2022-09-06 12.89 13.70 12.77 13.06 0.0M
2022-09-02 12.90 13.08 12.68 12.76 0.0M
2022-09-01 12.44 12.86 12.30 12.79 0.0M
2022-08-31 12.46 12.81 12.44 12.51 0.0M
2022-08-30 12.51 12.63 12.12 12.37 0.0M
2022-08-29 12.95 13.04 12.50 12.55 0.0M
2022-08-26 13.87 14.08 12.89 13.03 0.1M
2022-08-25 13.15 13.89 13.15 13.59 0.1M
2022-08-24 13.22 13.38 12.72 13.18 0.1M
2022-08-23 13.43 13.56 13.03 13.39 0.0M
2022-08-22 13.47 14.19 13.34 13.50 0.0M
2022-08-19 14.08 14.43 13.50 13.61 0.0M
2022-08-18 13.58 14.51 13.56 14.44 0.1M
2022-08-17 13.43 13.78 13.00 13.74 0.1M
2022-08-16 13.90 14.22 13.25 13.50 0.2M
2022-08-15 14.61 14.78 13.17 13.62 0.2M
2022-08-12 15.72 15.97 14.07 14.40 0.2M
2022-08-11 15.80 15.99 15.48 15.52 0.1M
2022-08-10 15.45 15.94 15.24 15.85 0.2M
2022-08-09 16.00 16.01 14.74 15.24 0.1M
2022-08-08 15.96 16.00 15.46 15.65 0.1M
2022-08-05 14.76 16.00 14.65 15.70 0.1M
2022-08-04 14.95 15.36 14.85 15.07 0.0M
2022-08-03 14.97 15.47 14.84 14.95 0.0M
2022-08-02 14.84 15.19 14.58 14.69 0.1M
2022-08-01 14.86 15.18 14.21 14.80 0.0M
2022-07-29 15.00 15.93 14.77 14.96 0.0M
2022-07-28 15.21 15.37 14.56 14.71 0.0M
2022-07-27 15.12 15.31 14.62 15.00 0.1M
2022-07-26 14.91 15.70 14.82 14.99 0.1M
2022-07-25 14.59 14.99 14.43 14.83 0.0M
2022-07-22 14.81 14.90 14.24 14.60 0.0M
2022-07-21 13.89 14.68 13.87 14.62 0.0M
2022-07-20 14.17 14.61 13.76 14.05 0.0M
2022-07-19 13.63 14.46 13.34 14.27 0.0M
2022-07-18 14.49 14.49 13.11 13.26 0.0M
2022-07-15 14.56 14.95 14.19 14.33 0.1M
2022-07-14 14.04 15.03 14.00 14.15 0.1M
2022-07-13 13.91 14.44 13.85 14.25 0.0M
2022-07-12 14.62 14.87 13.88 13.98 0.1M
2022-07-11 15.25 15.27 14.70 14.74 0.0M
2022-07-08 14.32 15.38 14.32 15.30 0.0M
2022-07-07 14.95 15.36 14.21 14.39 0.1M
2022-07-06 14.21 15.12 14.21 14.87 0.0M
2022-07-05 14.77 15.03 13.57 14.09 0.1M
2022-07-01 14.08 15.29 14.04 15.18 0.1M
2022-06-30 13.71 14.08 13.60 14.08 0.0M
2022-06-29 14.19 14.75 13.75 14.00 0.0M
2022-06-28 13.68 14.53 13.55 14.12 0.1M
2022-06-27 13.90 14.52 13.25 13.77 0.1M
2022-06-24 13.27 14.02 13.00 13.95 0.6M
2022-06-23 12.90 13.51 12.84 13.16 0.1M
2022-06-22 11.96 13.30 11.96 12.94 0.1M
2022-06-21 14.49 15.12 11.82 11.96 0.2M
2022-06-17 14.74 15.51 14.14 14.30 0.2M
2022-06-16 14.53 15.29 14.27 14.70 0.2M
2022-06-15 14.34 15.38 14.34 14.95 0.1M
2022-06-14 13.86 14.63 13.50 14.27 0.1M
2022-06-13 14.44 14.44 13.03 13.86 0.1M
2022-06-10 15.33 15.45 14.59 14.60 0.0M
2022-06-09 16.45 16.69 14.77 15.76 0.2M
2022-06-08 16.36 16.99 15.75 16.66 0.1M
2022-06-07 15.45 16.82 15.45 16.40 0.3M
2022-06-06 16.00 16.00 15.36 15.80 0.1M
2022-06-03 14.00 16.00 13.74 16.00 0.4M
2022-06-02 13.91 14.01 13.76 14.01 0.1M
2022-06-01 13.68 14.00 12.95 13.88 0.1M
2022-05-31 13.87 14.00 13.30 13.66 0.1M
2022-05-27 13.74 14.01 13.74 14.00 0.1M
2022-05-26 13.99 14.00 13.04 13.57 0.1M
2022-05-25 12.61 14.21 12.61 13.98 0.1M
2022-05-24 13.48 13.77 12.33 12.57 0.1M
2022-05-23 13.72 14.01 13.49 13.58 0.1M
2022-05-20 12.54 13.65 12.38 13.62 0.1M
2022-05-19 12.98 12.98 12.14 12.24 0.1M
2022-05-18 13.02 13.29 12.25 12.42 0.1M
2022-05-17 12.78 13.79 12.76 13.41 0.1M
2022-05-16 12.19 12.73 12.19 12.47 0.0M
2022-05-13 11.84 12.54 11.53 12.39 0.0M
2022-05-12 11.13 11.71 10.88 11.58 0.0M
2022-05-11 11.65 11.71 10.98 11.15 0.1M
2022-05-10 10.80 11.75 10.80 11.50 0.1M
2022-05-09 11.29 11.29 10.19 10.74 0.1M
2022-05-06 11.13 12.38 11.00 11.35 0.2M
2022-05-05 11.57 11.69 10.52 10.61 0.1M
2022-05-04 12.14 12.39 11.52 11.86 0.1M
2022-05-03 12.03 12.03 11.66 12.02 0.0M
2022-05-02 12.50 12.50 11.69 12.05 0.1M
2022-04-29 12.00 12.50 12.00 12.27 0.1M
2022-04-28 11.95 12.25 11.24 12.00 0.0M
2022-04-27 12.19 12.29 11.61 11.69 0.0M
2022-04-26 12.25 12.45 11.95 12.06 0.0M
2022-04-25 12.07 12.47 11.91 12.39 0.0M
2022-04-22 13.06 13.17 11.81 12.01 0.1M
2022-04-21 13.42 13.70 12.99 13.10 0.0M
2022-04-20 13.09 13.56 12.82 13.27 0.1M
2022-04-19 12.61 13.42 12.42 12.92 0.1M
2022-04-18 12.66 12.87 12.21 12.77 0.1M
2022-04-14 12.37 13.03 12.04 12.69 0.1M
2022-04-13 12.47 12.92 12.04 12.27 0.1M
2022-04-12 12.55 12.91 12.31 12.45 0.1M
2022-04-11 13.21 13.21 12.25 12.38 0.1M
2022-04-08 11.75 13.65 11.75 13.24 0.1M
2022-04-07 13.44 13.65 13.17 13.51 0.1M
2022-04-06 12.80 13.68 12.13 13.58 0.1M
2022-04-05 12.72 12.98 12.37 12.91 0.0M
2022-04-04 13.68 13.68 12.47 12.67 0.1M
2022-04-01 12.42 13.61 12.29 13.59 0.1M
2022-03-31 12.25 12.56 11.86 12.38 0.1M
2022-03-30 12.99 13.20 12.17 12.22 0.0M
2022-03-29 12.68 13.26 12.42 12.89 0.1M
2022-03-28 11.98 12.63 11.98 12.55 0.1M
2022-03-25 12.12 12.12 11.71 12.02 0.0M
2022-03-24 11.94 12.20 11.76 12.14 0.0M
2022-03-23 12.10 12.46 11.90 11.96 0.1M
2022-03-22 11.51 12.49 11.51 12.34 0.1M
2022-03-21 11.94 12.31 11.32 11.66 0.1M
2022-03-18 11.26 13.09 11.07 11.87 1.1M
2022-03-17 11.31 11.83 11.12 11.29 0.2M
2022-03-16 12.19 12.73 11.12 11.20 0.2M
2022-03-15 11.37 12.70 11.32 12.09 0.1M
2022-03-14 12.94 13.17 11.43 11.50 0.2M
2022-03-11 12.95 13.31 12.13 12.85 0.2M
2022-03-10 13.61 13.94 12.76 13.49 0.1M
2022-03-09 13.28 14.02 11.79 13.45 0.3M
2022-03-08 13.26 14.05 12.05 12.11 0.2M
2022-03-07 13.33 13.83 12.66 13.27 0.2M
2022-03-04 12.92 13.31 12.07 13.24 0.1M
2022-03-03 13.88 13.99 12.86 13.05 0.1M
2022-03-02 13.11 14.12 12.70 13.70 0.1M
2022-03-01 13.55 14.44 12.45 13.17 0.2M
2022-02-28 13.81 14.35 13.31 13.42 0.1M
2022-02-25 13.30 14.25 13.30 14.03 0.1M
2022-02-24 12.26 13.43 11.92 13.31 0.1M
2022-02-23 12.84 12.85 12.01 12.51 0.2M
2022-02-22 13.54 13.88 12.66 12.71 0.1M
2022-02-18 13.47 13.97 13.18 13.62 0.1M
2022-02-17 13.80 14.49 13.42 13.63 0.1M
2022-02-16 13.61 13.95 13.28 13.75 0.1M
2022-02-15 13.76 14.18 13.02 13.47 0.1M
2022-02-14 13.66 13.79 13.05 13.56 0.0M
2022-02-11 13.95 14.48 13.29 13.47 0.1M
2022-02-10 12.97 14.10 12.97 14.03 0.1M
2022-02-09 12.76 13.75 12.39 13.16 0.1M
2022-02-08 11.43 13.00 11.43 12.82 0.2M
2022-02-07 10.71 11.79 10.58 11.36 0.1M
2022-02-04 10.67 11.41 10.15 10.77 0.4M
2022-02-03 11.57 11.78 10.71 10.76 0.1M
2022-02-02 11.10 11.99 10.57 11.69 0.1M
2022-02-01 10.42 11.15 10.25 11.07 0.1M
2022-01-31 9.92 10.72 9.81 10.29 0.1M
2022-01-28 9.73 10.21 9.20 9.97 0.2M
2022-01-27 10.83 10.83 9.72 9.73 0.1M
2022-01-26 11.36 11.83 10.76 10.87 0.1M
2022-01-25 11.09 11.52 9.78 11.29 0.1M
2022-01-24 10.92 11.46 10.02 11.33 0.1M
2022-01-21 11.80 11.80 10.80 11.03 0.1M
2022-01-20 11.77 12.25 11.66 11.87 0.1M
2022-01-19 11.24 12.00 11.19 11.76 0.2M
2022-01-18 10.94 11.19 10.79 10.95 0.1M
2022-01-14 11.02 11.53 10.80 11.12 0.1M
2022-01-13 11.22 11.34 10.93 11.02 0.0M
2022-01-12 11.80 11.80 10.89 11.18 0.1M
2022-01-11 11.50 11.96 11.00 11.62 0.2M
2022-01-10 10.00 12.65 9.89 11.50 0.5M
2022-01-07 9.32 9.49 8.80 8.97 0.0M
2022-01-06 9.66 9.68 9.18 9.28 0.0M
2022-01-05 10.11 10.14 9.60 9.62 0.1M
2022-01-04 11.48 11.48 10.00 10.06 0.1M
2022-01-03 11.21 12.38 10.63 11.33 0.1M