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
2023-12-29 40.75 41.08 39.87 40.32 0.5M
2023-12-28 40.96 41.43 40.23 40.78 0.6M
2023-12-27 39.53 41.34 39.38 40.90 0.5M
2023-12-26 39.77 39.91 39.43 39.50 0.3M
2023-12-22 39.46 40.65 39.08 39.64 0.6M
2023-12-21 38.71 39.14 38.32 38.80 0.5M
2023-12-20 39.00 39.09 37.94 38.15 0.3M
2023-12-19 39.37 39.79 38.66 39.03 0.5M
2023-12-18 39.45 39.49 38.40 39.02 0.4M
2023-12-15 39.52 40.08 38.95 39.71 1.2M
2023-12-14 40.01 40.60 38.80 40.00 1.0M
2023-12-13 38.47 40.25 37.89 39.78 0.9M
2023-12-12 35.40 37.59 35.02 37.53 0.6M
2023-12-11 34.97 35.25 33.95 35.04 0.5M
2023-12-08 34.04 35.04 33.74 34.97 0.5M
2023-12-07 33.54 34.20 33.09 34.16 0.4M
2023-12-06 33.18 33.98 32.88 33.56 0.6M
2023-12-05 31.93 33.06 31.34 32.99 0.8M
2023-12-04 29.97 31.49 29.97 31.48 0.8M
2023-12-01 30.11 30.55 28.88 29.46 0.6M
2023-11-30 29.90 30.55 29.48 30.16 0.7M
2023-11-29 29.97 30.41 29.40 29.78 1.1M
2023-11-28 30.15 30.52 29.33 29.60 0.7M
2023-11-27 29.38 30.20 29.17 30.14 0.6M
2023-11-24 28.54 29.44 28.54 29.37 0.1M
2023-11-22 28.20 28.90 28.12 28.53 0.2M
2023-11-21 28.18 28.35 27.51 27.70 0.5M
2023-11-20 27.51 28.43 27.07 28.23 0.3M
2023-11-17 28.42 28.69 27.15 27.53 0.6M
2023-11-16 27.37 28.60 27.37 28.13 0.6M
2023-11-15 26.95 27.71 26.85 27.47 1.1M
2023-11-14 26.21 27.75 26.20 27.20 0.6M
2023-11-13 25.28 26.30 25.14 25.88 0.6M
2023-11-10 23.52 26.67 22.91 25.28 1.1M
2023-11-09 24.91 25.24 23.76 23.80 0.9M
2023-11-08 25.13 25.21 24.49 24.84 0.5M
2023-11-07 24.27 25.17 24.14 25.04 0.6M
2023-11-06 24.12 24.60 23.63 24.09 1.2M
2023-11-03 23.17 25.16 23.17 24.17 0.8M
2023-11-02 22.76 23.34 22.60 22.95 0.5M
2023-11-01 22.18 22.79 21.66 22.30 0.5M
2023-10-31 21.14 22.39 21.14 22.14 0.6M
2023-10-30 21.30 21.47 20.66 20.91 0.7M
2023-10-27 20.95 21.86 20.83 21.29 0.4M
2023-10-26 22.13 22.20 20.88 21.07 0.9M
2023-10-25 24.25 24.58 22.25 22.28 0.6M
2023-10-24 24.22 25.26 24.19 24.43 0.3M
2023-10-23 24.54 24.96 23.52 24.00 0.3M
2023-10-20 24.87 24.97 24.31 24.64 0.3M
2023-10-19 25.15 25.37 24.59 24.77 0.3M
2023-10-18 25.43 25.66 25.12 25.17 0.2M
2023-10-17 25.27 26.13 25.27 25.45 0.4M
2023-10-16 24.40 25.55 24.20 25.47 0.4M
2023-10-13 24.16 24.54 23.75 24.21 0.5M
2023-10-12 25.46 25.46 24.32 24.39 0.5M
2023-10-11 26.39 26.41 24.65 25.29 0.3M
2023-10-10 26.61 27.31 25.88 26.43 0.3M
2023-10-09 26.76 27.19 26.27 26.68 0.2M
2023-10-06 25.95 27.35 25.95 27.02 0.5M
2023-10-05 26.31 26.50 26.07 26.22 0.4M
2023-10-04 26.13 26.63 25.90 26.24 0.3M
2023-10-03 26.24 26.76 25.93 25.99 0.2M
2023-10-02 27.89 27.90 26.62 26.75 0.3M
2023-09-29 28.51 28.98 27.65 27.89 0.3M
2023-09-28 27.59 28.50 27.50 28.21 0.2M
2023-09-27 27.29 27.78 26.97 27.57 0.2M
2023-09-26 26.90 27.99 26.90 27.25 0.4M
2023-09-25 27.45 27.45 26.91 27.05 0.3M
2023-09-22 27.47 28.25 27.14 27.19 0.3M
2023-09-21 28.00 28.00 26.51 27.41 0.4M
2023-09-20 28.40 28.84 27.76 28.36 0.3M
2023-09-19 28.23 28.84 28.14 28.37 0.3M
2023-09-18 30.11 30.11 28.19 28.23 0.6M
2023-09-15 30.00 30.09 29.50 29.83 1.1M
2023-09-14 29.59 29.74 28.84 29.68 0.4M
2023-09-13 27.53 29.91 27.26 29.59 0.7M
2023-09-12 29.92 29.94 27.61 27.69 0.6M
2023-09-11 29.14 30.47 29.14 30.16 0.4M
2023-09-08 29.60 30.67 28.82 28.99 0.4M
2023-09-07 29.49 30.51 29.37 29.72 0.7M
2023-09-06 28.48 29.54 28.48 29.52 0.6M
2023-09-05 29.07 29.07 28.24 28.49 0.4M
2023-09-01 29.19 29.49 28.86 29.19 0.2M
2023-08-31 29.06 29.34 28.53 29.01 0.7M
2023-08-30 28.79 29.23 28.33 29.06 0.3M
2023-08-29 28.19 28.94 27.71 28.67 0.3M
2023-08-28 29.59 29.92 28.12 28.22 0.4M
2023-08-25 29.40 29.88 29.04 29.50 0.4M
2023-08-24 30.63 30.67 29.32 29.36 0.4M
2023-08-23 30.05 30.99 30.05 30.45 0.4M
2023-08-22 29.52 29.98 29.10 29.95 0.5M
2023-08-21 29.96 30.12 29.25 29.40 0.3M
2023-08-18 29.23 30.22 28.92 29.97 0.5M
2023-08-17 30.25 30.40 29.54 29.57 0.4M
2023-08-16 30.71 31.40 30.23 30.28 0.5M
2023-08-15 29.64 31.61 29.57 30.54 0.4M
2023-08-14 28.19 29.66 27.94 29.56 0.5M
2023-08-11 27.75 28.53 27.28 28.17 0.5M
2023-08-10 27.27 28.25 27.00 27.94 0.7M
2023-08-09 29.75 29.75 27.56 27.62 1.0M
2023-08-08 32.00 33.05 29.22 29.63 1.0M
2023-08-07 30.00 30.26 28.67 28.84 0.9M
2023-08-04 31.77 32.58 30.00 30.07 1.3M
2023-08-03 32.52 33.28 31.62 31.85 0.6M
2023-08-02 32.78 33.18 32.40 32.75 0.8M
2023-08-01 33.05 33.66 32.57 33.17 0.3M
2023-07-31 33.52 33.75 32.51 33.37 0.3M
2023-07-28 32.50 33.77 32.49 33.34 0.3M
2023-07-27 31.84 33.05 31.80 32.36 0.3M
2023-07-26 30.89 31.92 30.89 31.84 0.2M
2023-07-25 30.43 31.80 30.43 31.16 0.3M
2023-07-24 30.75 31.24 30.34 30.65 0.2M
2023-07-21 30.41 31.68 30.32 31.06 0.3M
2023-07-20 32.05 32.35 30.32 30.35 0.3M
2023-07-19 32.63 32.80 31.42 32.60 0.4M
2023-07-18 32.88 32.88 32.14 32.64 0.3M
2023-07-17 32.88 33.58 31.81 32.77 0.5M
2023-07-14 31.12 32.68 31.03 32.45 0.3M
2023-07-13 30.97 31.44 30.32 30.96 0.2M
2023-07-12 31.85 31.85 30.56 30.74 0.3M
2023-07-11 31.87 31.88 29.77 30.77 0.5M
2023-07-10 31.30 31.69 30.37 31.68 0.4M
2023-07-07 28.75 31.88 28.75 31.22 0.9M
2023-07-06 27.84 28.27 27.34 28.24 0.2M
2023-07-05 28.32 28.44 27.32 27.92 0.2M
2023-07-03 28.64 28.70 27.53 28.32 0.1M
2023-06-30 29.00 29.32 28.42 28.80 0.5M
2023-06-29 26.55 29.56 26.55 28.90 0.8M
2023-06-28 25.15 26.37 24.52 26.36 0.3M
2023-06-27 25.50 25.72 25.16 25.32 0.4M
2023-06-26 26.04 26.07 25.24 25.47 0.4M
2023-06-23 26.38 26.81 25.77 26.02 1.1M
2023-06-22 26.07 27.32 25.33 26.75 0.6M
2023-06-21 26.08 26.66 25.82 26.11 0.5M
2023-06-20 25.62 26.42 25.01 25.96 0.4M
2023-06-16 26.13 26.20 25.21 25.59 0.3M
2023-06-15 26.16 26.48 25.67 25.69 0.4M
2023-06-14 25.97 26.25 25.00 26.21 0.4M
2023-06-13 25.90 26.59 25.65 26.19 0.8M
2023-06-12 25.85 26.17 25.62 26.00 1.1M
2023-06-09 26.00 26.76 25.82 25.92 0.5M
2023-06-08 25.52 26.53 25.33 26.00 0.7M
2023-06-07 26.27 27.44 25.65 25.68 0.6M
2023-06-06 26.08 26.41 25.78 26.22 0.6M
2023-06-05 26.40 26.40 25.74 26.21 0.5M
2023-06-02 26.48 26.66 25.61 26.03 0.2M
2023-06-01 24.30 26.71 24.30 26.17 0.6M
2023-05-31 25.00 25.30 23.83 24.37 1.0M
2023-05-30 26.64 26.71 25.16 25.16 0.7M
2023-05-26 25.51 26.40 25.51 26.23 0.4M
2023-05-25 25.91 26.14 25.40 25.56 0.2M
2023-05-24 25.78 25.95 25.24 25.84 0.2M
2023-05-23 26.10 27.53 25.39 26.07 0.5M
2023-05-22 25.91 26.77 25.75 26.08 0.3M
2023-05-19 24.84 25.69 24.72 25.56 0.4M
2023-05-18 23.60 24.80 23.02 24.52 0.6M
2023-05-17 23.74 24.63 23.28 23.96 0.4M
2023-05-16 22.47 23.61 21.65 23.51 0.5M
2023-05-15 23.10 23.33 22.35 22.64 0.4M
2023-05-12 22.18 23.06 21.92 22.96 0.4M
2023-05-11 21.16 22.06 20.37 21.97 0.3M
2023-05-10 20.00 23.79 19.90 21.15 1.1M
2023-05-09 19.44 19.79 18.72 19.25 0.6M
2023-05-08 18.38 19.49 18.35 19.41 0.4M
2023-05-05 18.27 18.43 18.21 18.35 0.1M
2023-05-04 18.79 18.95 18.09 18.12 0.1M
2023-05-03 18.55 18.99 18.41 18.85 0.3M
2023-05-02 18.70 19.00 18.39 18.54 0.3M
2023-05-01 17.80 18.80 17.59 18.80 0.4M
2023-04-28 18.20 18.80 17.86 17.90 0.6M
2023-04-27 17.55 18.49 17.46 18.26 0.9M
2023-04-26 17.32 17.51 17.09 17.42 0.1M
2023-04-25 17.43 17.53 17.23 17.37 0.2M
2023-04-24 17.80 17.90 17.47 17.57 0.1M
2023-04-21 17.35 17.99 17.00 17.75 0.5M
2023-04-20 17.40 17.60 17.35 17.42 0.3M
2023-04-19 17.41 17.67 17.29 17.40 0.1M
2023-04-18 17.92 17.96 17.35 17.39 0.1M
2023-04-17 17.64 18.08 17.47 17.84 0.2M
2023-04-14 18.08 18.08 17.48 17.59 0.1M
2023-04-13 17.59 18.60 17.57 17.87 0.2M
2023-04-12 17.44 17.65 17.18 17.28 0.1M
2023-04-11 16.94 17.40 16.94 17.24 0.1M
2023-04-10 16.88 17.09 16.73 16.93 0.1M
2023-04-06 16.39 16.99 16.15 16.88 0.1M
2023-04-05 16.94 17.41 16.28 16.37 0.2M
2023-04-04 17.40 17.73 16.89 16.95 0.3M
2023-04-03 16.73 17.36 16.67 17.22 0.2M
2023-03-31 16.60 16.82 16.46 16.68 0.4M
2023-03-30 16.63 16.66 16.37 16.45 0.1M
2023-03-29 16.41 16.98 16.33 16.53 0.1M
2023-03-28 16.22 16.88 16.21 16.33 0.1M
2023-03-27 16.75 17.02 16.34 16.40 0.2M
2023-03-24 15.95 16.69 15.88 16.67 0.3M
2023-03-23 15.90 16.50 15.84 16.05 0.2M
2023-03-22 15.76 16.47 15.49 15.87 0.2M
2023-03-21 15.73 15.83 15.57 15.75 0.2M
2023-03-20 15.20 15.52 15.15 15.48 0.1M
2023-03-17 15.14 15.37 14.91 15.25 0.8M
2023-03-16 14.80 15.30 14.78 15.19 0.2M
2023-03-15 14.90 15.05 14.64 14.95 0.1M
2023-03-14 15.05 15.32 14.43 15.18 0.2M
2023-03-13 14.38 15.12 14.25 14.73 0.1M
2023-03-10 14.88 15.13 14.14 14.52 0.1M
2023-03-09 14.90 15.68 14.65 14.95 0.2M
2023-03-08 15.08 15.49 14.81 14.98 0.3M
2023-03-07 15.60 16.00 15.09 15.24 0.4M
2023-03-06 13.96 15.69 13.75 15.69 0.3M
2023-03-03 13.50 14.00 13.23 13.89 0.2M
2023-03-02 13.06 13.73 13.01 13.36 0.1M
2023-03-01 13.71 13.78 13.00 13.13 0.1M
2023-02-28 13.75 14.01 13.60 13.72 0.1M
2023-02-27 13.85 13.94 13.41 13.74 0.0M
2023-02-24 13.64 14.06 13.56 13.65 0.1M
2023-02-23 13.80 14.17 13.41 13.95 0.1M
2023-02-22 13.78 13.85 13.45 13.68 0.1M
2023-02-21 13.46 14.12 13.46 13.76 0.1M
2023-02-17 13.34 14.01 13.21 13.90 0.1M
2023-02-16 13.75 13.83 13.08 13.21 0.1M
2023-02-15 13.93 14.30 13.73 13.84 0.1M
2023-02-14 13.76 14.43 13.45 13.97 0.2M
2023-02-13 12.79 13.45 12.77 13.37 0.1M
2023-02-10 12.50 12.94 12.42 12.82 0.1M
2023-02-09 12.71 13.07 12.24 12.58 0.1M
2023-02-08 12.42 13.07 12.21 12.71 0.8M
2023-02-07 13.62 13.92 13.50 13.77 0.0M
2023-02-06 13.74 13.98 13.62 13.70 0.0M
2023-02-03 13.77 14.07 13.59 13.91 0.0M
2023-02-02 13.90 14.39 13.81 13.99 0.0M
2023-02-01 14.11 14.25 13.28 13.91 0.1M
2023-01-31 13.96 14.21 13.76 14.00 0.0M
2023-01-30 13.99 14.49 13.73 13.81 0.0M
2023-01-27 13.20 14.50 13.20 14.25 0.1M
2023-01-26 12.94 13.59 12.73 13.19 0.1M
2023-01-25 12.75 13.14 12.18 12.90 0.0M
2023-01-24 13.01 13.18 12.79 12.88 0.0M
2023-01-23 12.96 13.25 12.78 13.02 0.1M
2023-01-20 12.98 13.09 12.76 13.05 0.0M
2023-01-19 12.43 13.06 12.06 12.84 0.0M
2023-01-18 13.02 13.22 12.41 12.58 0.1M
2023-01-17 12.92 13.10 12.84 13.01 0.1M
2023-01-13 13.11 13.62 12.94 13.08 0.1M
2023-01-12 13.92 13.92 12.88 13.25 0.1M
2023-01-11 13.24 13.99 13.08 13.81 0.1M
2023-01-10 13.62 14.28 13.20 13.37 0.1M
2023-01-09 12.92 14.50 12.91 13.55 0.1M
2023-01-06 12.84 13.40 12.53 12.91 0.1M
2023-01-05 12.98 13.06 12.76 12.85 0.1M
2023-01-04 12.49 13.10 12.18 12.89 0.2M
2023-01-03 12.82 13.37 12.66 12.78 0.1M