RXST(RXST)
RXST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $6.28 | $6.43 | $6.16 | $6.25 | 645,385 |
| 8/3/2026 | $6.10 | $6.34 | $6.07 | $6.29 | 1.23M |
| 7/31/2026 | $6.08 | $6.12 | $5.86 | $6.01 | 540,900 |
| 7/30/2026 | $6.14 | $6.22 | $5.93 | $6.08 | 509,900 |
| 7/29/2026 | $6.00 | $6.23 | $5.84 | $6.13 | 935,664 |
| 7/28/2026 | $5.64 | $6.07 | $5.64 | $6.05 | 1.33M |
| 7/27/2026 | $5.25 | $5.68 | $5.25 | $5.64 | 984,104 |
| 7/24/2026 | $5.40 | $5.47 | $5.06 | $5.19 | 843,500 |
| 7/23/2026 | $5.28 | $5.41 | $5.23 | $5.37 | 781,930 |
| 7/22/2026 | $5.26 | $5.42 | $5.10 | $5.39 | 841,900 |
| 7/21/2026 | $5.52 | $5.59 | $5.18 | $5.25 | 1.52M |
| 7/20/2026 | $5.51 | $5.63 | $5.40 | $5.61 | 747,400 |
| 7/17/2026 | $5.48 | $5.73 | $5.38 | $5.55 | 839,212 |
| 7/16/2026 | $5.06 | $5.93 | $5.06 | $5.57 | 2.37M |
| 7/15/2026 | $4.91 | $5.31 | $4.86 | $5.25 | 739,828 |
| 7/14/2026 | $5.06 | $5.13 | $4.84 | $4.92 | 748,645 |
| 7/13/2026 | $4.93 | $5.25 | $4.88 | $5.06 | 782,543 |
| 7/10/2026 | $5.08 | $5.11 | $4.88 | $4.95 | 690,500 |
| 7/9/2026 | $5.34 | $5.36 | $5.02 | $5.08 | 869,800 |
| 7/8/2026 | $5.56 | $5.90 | $5.31 | $5.34 | 1.36M |
| 7/7/2026 | $5.50 | $5.74 | $4.81 | $5.62 | 2.43M |
| 7/6/2026 | $5.52 | $5.76 | $5.43 | $5.60 | 1.09M |
| 7/2/2026 | $5.14 | $5.67 | $5.14 | $5.61 | 3.55M |
| 7/1/2026 | $4.86 | $5.23 | $4.85 | $5.17 | 1.73M |
| 6/30/2026 | $5.15 | $5.15 | $4.72 | $4.82 | 1.82M |
| 6/29/2026 | $5.35 | $5.36 | $4.89 | $5.10 | 4.76M |
| 6/26/2026 | $5.13 | $5.49 | $4.95 | $5.36 | 3.47M |
| 6/25/2026 | $5.29 | $5.35 | $5.11 | $5.13 | 665,400 |
| 6/24/2026 | $5.22 | $5.47 | $5.22 | $5.31 | 668,100 |
| 6/23/2026 | $4.89 | $5.28 | $4.89 | $5.22 | 865,500 |
| 6/22/2026 | $4.73 | $5.15 | $4.70 | $4.96 | 1.30M |
| 6/18/2026 | $4.64 | $4.73 | $4.59 | $4.73 | 978,800 |
| 6/17/2026 | $4.71 | $4.83 | $4.56 | $4.59 | 861,000 |
| 6/16/2026 | $4.82 | $4.86 | $4.66 | $4.68 | 788,000 |
| 6/15/2026 | $4.79 | $4.84 | $4.59 | $4.79 | 1.00M |
| 6/12/2026 | $4.85 | $4.94 | $4.69 | $4.71 | 1.01M |
| 6/11/2026 | $4.63 | $4.90 | $4.48 | $4.80 | 1.76M |
| 6/10/2026 | $4.92 | $4.97 | $4.58 | $4.60 | 844,536 |
| 6/9/2026 | $5.00 | $5.15 | $4.82 | $4.91 | 1.07M |
| 6/8/2026 | $5.00 | $5.03 | $4.91 | $4.95 | 646,519 |
| 6/5/2026 | $5.08 | $5.21 | $4.96 | $5.00 | 818,000 |
| 6/4/2026 | $4.86 | $5.14 | $4.84 | $5.10 | 1.17M |
| 6/3/2026 | $4.96 | $5.03 | $4.70 | $4.79 | 1.24M |
| 6/2/2026 | $5.22 | $5.28 | $4.93 | $4.94 | 1.08M |
| 6/1/2026 | $5.30 | $5.42 | $5.01 | $5.24 | 1.41M |
| 5/29/2026 | $5.59 | $5.67 | $5.31 | $5.33 | 928,401 |
| 5/28/2026 | $5.61 | $5.69 | $5.52 | $5.59 | 1.34M |
| 5/27/2026 | $5.94 | $6.00 | $5.61 | $5.62 | 666,406 |
| 5/26/2026 | $6.15 | $6.15 | $5.92 | $5.99 | 621,803 |
| 5/22/2026 | $6.37 | $6.53 | $6.05 | $6.09 | 399,314 |
| 5/21/2026 | $6.07 | $6.39 | $6.01 | $6.35 | 653,602 |
| 5/20/2026 | $5.93 | $6.16 | $5.79 | $6.16 | 521,239 |
| 5/19/2026 | $5.93 | $6.07 | $5.89 | $5.95 | 475,400 |
| 5/18/2026 | $5.71 | $6.07 | $5.69 | $6.00 | 735,700 |
| 5/15/2026 | $5.53 | $5.69 | $5.43 | $5.68 | 572,100 |
| 5/14/2026 | $5.55 | $5.71 | $5.44 | $5.63 | 427,600 |
| 5/13/2026 | $5.49 | $5.77 | $5.40 | $5.55 | 627,636 |
| 5/12/2026 | $5.65 | $5.68 | $5.43 | $5.52 | 722,214 |
| 5/11/2026 | $5.80 | $5.85 | $5.56 | $5.70 | 652,600 |
| 5/8/2026 | $5.80 | $5.87 | $5.63 | $5.85 | 923,400 |
| 5/7/2026 | $6.21 | $6.50 | $5.30 | $5.80 | 2.14M |