RXST Stock Prices

Data as of Oct 28, 2026

Last

4.90

Change

+0.00

Open

4.76

Previous

4.90

High

4.94

Low

4.75

Bid

-

Ask

-

Volume

786,740

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.615

Opt Volume

1

Open Int

706

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.76	4.94	4.75	4.90	+0.00	786,740	1	0.000	0.615
Oct 27, 2026	4.97	5.05	4.87	4.90	-0.03	588,689	25	1.166	0.615
Oct 26, 2026	4.97	5.10	4.89	4.93	-0.09	451,450	4	1.053	0.615
Oct 23, 2026	5.07	5.11	5.01	5.02	-0.06	326,803	0	0.000	0.616
Oct 22, 2026	4.89	5.09	4.84	5.08	+0.18	393,190	23	0.944	0.616
Oct 21, 2026	4.87	5.04	4.77	4.90	+0.02	577,115	2	0.000	0.615
Oct 20, 2026	4.71	4.92	4.65	4.88	+0.19	453,840	0	0.000	0.615
Oct 19, 2026	4.46	4.77	4.45	4.69	+0.18	743,682	2	0.750	0.615
Oct 16, 2026	4.70	4.83	4.50	4.51	-0.16	1,041,021	7	0.000	0.614
Oct 15, 2026	4.59	4.71	4.55	4.67	+0.15	609,172	2	0.000	0.617
Oct 14, 2026	4.46	4.55	4.40	4.52	-0.01	826,429	2	0.000	0.617
Oct 13, 2026	4.68	4.77	4.45	4.53	-0.13	694,759	91	1.594	0.618
Oct 12, 2026	4.85	4.98	4.55	4.66	-0.15	834,358	5	0.000	0.617
Oct 9, 2026	4.83	4.94	4.75	4.81	-0.04	521,935	0	0.000	0.621
Oct 8, 2026	4.74	4.86	4.68	4.85	+0.05	938,179	15	0.600	0.621
Oct 7, 2026	4.61	4.95	4.61	4.80	+0.15	842,151	126	0.976	0.621
Oct 6, 2026	4.76	4.76	4.60	4.65	-0.11	621,080	50	0.000	0.621
Oct 5, 2026	4.70	4.81	4.62	4.76	+0.08	483,757	13	0.000	0.621
Oct 2, 2026	4.75	4.77	4.63	4.68	+0.00	616,410	15	0.000	0.622
Oct 1, 2026	4.88	4.89	4.74	4.75	-0.15	508,658	0	0.000	0.623
Sep 30, 2026	4.80	4.99	4.67	4.90	+0.13	704,746	6	0.781	0.622
Sep 29, 2026	4.67	4.78	4.62	4.77	+0.10	810,749	1	0.000	0.623
Sep 28, 2026	4.67	4.78	4.61	4.67	+0.01	1,021,391	54	0.649	0.624
Sep 25, 2026	4.72	4.78	4.63	4.66	-0.07	1,118,485	0	0.000	0.624
Sep 24, 2026	4.85	4.91	4.67	4.73	-0.12	1,218,799	1	0.000	0.624
Sep 23, 2026	4.90	4.99	4.84	4.85	-0.08	593,293	11	0.000	0.624
Sep 22, 2026	5.05	5.16	4.90	4.93	-0.21	839,368	152	0.591	0.624
Sep 21, 2026	5.21	5.34	5.05	5.14	-0.06	627,655	0	0.000	0.623
Sep 18, 2026	5.25	5.36	5.17	5.20	-0.12	1,071,011	0	0.000	0.623
Sep 17, 2026	5.58	5.58	5.17	5.32	-0.08	1,011,843	0	0.000	0.625
Sep 16, 2026	5.56	5.58	5.31	5.40	-0.22	802,955	0	0.000	0.625
Sep 15, 2026	6.05	6.05	5.60	5.62	-0.49	678,740	0	0.000	0.624
Sep 14, 2026	6.02	6.21	5.96	6.11	+0.11	631,955	0	0.000	0.619
Sep 11, 2026	6.00	6.03	5.78	6.00	+0.04	353,702	100	0.000	0.619
Sep 10, 2026	6.26	6.33	5.89	5.96	-0.37	664,904	5	0.862	0.622
Sep 9, 2026	6.41	6.66	6.27	6.33	-0.12	1,206,645	1	0.878	0.619
Sep 8, 2026	6.28	6.47	6.05	6.45	+0.00	733,049	8	0.764	0.626
Sep 4, 2026	6.47	6.63	6.34	6.38	-0.17	559,938	26	1.100	0.627
Sep 3, 2026	7.11	7.11	6.48	6.54	-0.49	605,280	12	0.581	0.628
Sep 2, 2026	6.96	7.35	6.91	7.03	+0.04	778,828	17	0.612	0.625
Sep 1, 2026	7.28	7.44	6.96	6.99	-0.34	988,790	1	0.604	0.624
Aug 31, 2026	7.05	7.36	7.00	7.33	+0.28	1,288,835	215	0.499	0.624
Aug 28, 2026	6.59	7.06	6.55	7.05	+0.44	662,358	20	0.503	0.623
Aug 27, 2026	6.36	6.69	6.27	6.61	+0.23	580,115	3	0.000	0.623
Aug 26, 2026	6.36	6.61	6.19	6.38	-0.02	1,720,542	12	0.660	0.622
Aug 25, 2026	6.23	6.41	6.14	6.40	+0.14	366,340	10	0.000	0.622
Aug 24, 2026	6.26	6.55	6.18	6.26	+0.01	480,517	2	0.000	0.626
Aug 21, 2026	6.10	6.31	6.00	6.25	+0.16	1,544,593	19	0.564	0.629
Aug 20, 2026	6.09	6.25	5.95	6.09	-0.07	663,004	6	0.000	0.630
Aug 19, 2026	6.37	6.66	6.10	6.16	-0.21	619,243	25	0.000	0.631
Aug 18, 2026	6.38	6.67	6.26	6.37	-0.11	712,538	12	0.000	0.631
Aug 17, 2026	6.80	6.87	6.39	6.48	-0.41	654,562	0	0.000	0.631
Aug 14, 2026	7.04	7.10	6.87	6.89	-0.12	488,348	6	2.582	0.629
Aug 13, 2026	7.06	7.16	6.89	7.01	-0.05	703,009	0	0.000	0.629
Aug 12, 2026	6.98	7.19	6.88	7.06	+0.02	811,253	20	1.098	0.641
Aug 11, 2026	6.53	7.22	6.51	7.04	+0.47	1,645,722	86	0.924	0.649
Aug 10, 2026	6.26	6.59	6.25	6.57	+0.31	1,152,610	3	0.644	0.650
Aug 7, 2026	6.03	6.30	5.94	6.26	+0.18	627,700	3	0.940	0.653
Aug 6, 2026	6.00	6.13	5.43	6.08	-0.21	1,336,941	18	0.648	0.653
Aug 5, 2026	6.17	6.38	6.01	6.29	+0.04	898,088	466	1.107	0.652
Aug 4, 2026	6.28	6.43	6.16	6.25	-0.04	645,326	29	1.110	0.653
Aug 3, 2026	6.10	6.34	6.07	6.29	+0.28	733,064	1	0.777	0.653
Jul 31, 2026	6.08	6.12	5.86	6.01	-0.07	540,866	1	0.000	0.652
Jul 30, 2026	6.14	6.22	5.93	6.08	-0.05	509,865	11	0.000	0.652
Jul 29, 2026	6.00	6.23	5.84	6.13	+0.08	934,540	26	0.831	0.652
Jul 28, 2026	5.64	6.07	5.64	6.05	+0.41	1,330,711	70	0.843	0.652

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.