Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rail Vision Ltd. - Ordinary Shares (NQ: RVSN )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9800 1.050 0.9700 0.9700 24,237 -0.05(-4.90%)
Apr 27, 2023 1.010 1.020 0.9700 1.020 8,219 +0.07(+7.37%)
Apr 26, 2023 0.9700 1.020 0.9200 0.9500 9,207 -0.04(-3.69%)
Apr 25, 2023 0.9400 1.048 0.9201 0.9864 61,955 -0.03(-3.29%)
Apr 24, 2023 1.130 1.130 0.9600 1.020 24,708 -0.14(-11.78%)
Apr 21, 2023 1.100 1.170 1.100 1.156 9,019 +0.06(+5.10%)
Apr 20, 2023 1.260 1.260 1.100 1.100 53,392 -0.13(-10.56%)
Apr 19, 2023 1.220 1.270 1.200 1.230 41,962 +0.04(+3.36%)
Apr 18, 2023 1.190 1.310 1.160 1.190 64,038 +0.05(+4.39%)
Apr 17, 2023 1.030 1.180 0.9999 1.140 30,668 +0.15(+15.14%)
Apr 14, 2023 0.9900 1.080 0.9610 0.9901 65,992 +0.05(+5.33%)
Apr 13, 2023 0.9768 0.9901 0.8975 0.9400 24,392 +0.02(+2.17%)
Apr 12, 2023 0.8750 0.9999 0.8750 0.9200 41,541 +0.02(+2.22%)
Apr 11, 2023 0.9600 0.9600 0.8600 0.9000 37,835 -0.01(-1.10%)
Apr 10, 2023 0.8900 0.9675 0.8727 0.9100 17,395 +0.00(+0.00%)
Apr 06, 2023 0.8074 0.9500 0.8074 0.9100 23,639 +0.06(+7.06%)
Apr 05, 2023 0.8200 0.8500 0.7500 0.8500 46,895 +0.00(+0.00%)
Apr 04, 2023 0.9800 0.9995 0.8400 0.8500 133,249 -0.09(-9.10%)
Apr 03, 2023 1.160 1.190 0.8301 0.9351 148,250 -0.25(-21.42%)
Mar 31, 2023 1.190 1.290 1.160 1.190 41,614 -0.06(-4.80%)
Mar 30, 2023 1.260 1.300 1.160 1.250 20,192 -0.01(-0.79%)
Mar 29, 2023 1.450 1.450 1.170 1.260 68,371 -0.20(-13.65%)
Mar 28, 2023 1.500 1.520 1.360 1.459 27,241 -0.01(-0.75%)
Mar 27, 2023 1.430 1.500 1.380 1.470 33,418 -0.02(-1.01%)
Mar 24, 2023 1.480 1.499 1.460 1.485 7,608 -0.01(-0.99%)
Mar 23, 2023 1.500 1.600 1.460 1.500 25,473 +0.00(+0.00%)
Mar 22, 2023 1.484 1.522 1.430 1.500 12,371 +0.05(+3.45%)
Mar 21, 2023 1.500 1.550 1.400 1.450 12,752 -0.01(-0.54%)
Mar 20, 2023 1.524 1.524 1.440 1.458 14,213 +0.02(+1.60%)
Mar 17, 2023 1.510 1.580 1.410 1.435 47,516 -0.11(-6.90%)
Mar 16, 2023 1.620 1.620 1.480 1.541 43,266 -0.02(-1.20%)
Mar 15, 2023 1.490 1.612 1.470 1.560 42,341 +0.03(+1.96%)
Mar 14, 2023 1.710 1.710 1.500 1.530 71,907 -0.16(-9.47%)
Mar 13, 2023 1.810 1.810 1.560 1.690 107,041 -0.11(-6.11%)
Mar 10, 2023 1.580 1.800 1.460 1.800 135,468 +0.22(+13.92%)
Mar 09, 2023 1.730 1.730 1.550 1.580 46,731 -0.12(-6.95%)
Mar 08, 2023 1.670 1.730 1.650 1.698 55,541 -0.00(-0.12%)
Mar 07, 2023 1.860 1.855 1.650 1.700 50,514 -0.11(-6.34%)
Mar 06, 2023 1.750 1.870 1.738 1.815 68,588 +0.11(+6.76%)
Mar 03, 2023 1.730 1.730 1.600 1.700 20,961 +0.00(+0.00%)
Mar 02, 2023 1.800 1.800 1.620 1.700 53,347 +0.00(+0.00%)
Mar 01, 2023 1.590 1.750 1.500 1.700 84,929 +0.11(+6.92%)
Feb 28, 2023 1.770 1.770 1.500 1.590 116,216 -0.08(-4.79%)
Feb 27, 2023 1.850 1.850 1.560 1.670 84,699 -0.17(-9.24%)
Feb 24, 2023 1.780 1.850 1.760 1.840 22,816 +0.01(+0.27%)
Feb 23, 2023 1.980 1.990 1.763 1.835 101,056 -0.13(-6.39%)
Feb 22, 2023 2.030 2.030 1.880 1.960 156,867 +0.00(+0.02%)
Feb 21, 2023 1.800 2.000 1.770 1.960 177,260 +0.19(+10.73%)
Feb 17, 2023 1.980 2.040 1.660 1.770 253,432 -0.23(-11.50%)
Feb 16, 2023 1.740 2.000 1.550 2.000 416,058 +0.36(+21.95%)
Feb 15, 2023 1.320 1.667 1.320 1.640 279,917 +0.25(+17.99%)
Feb 14, 2023 1.300 1.455 1.300 1.390 102,344 +0.02(+1.46%)
Feb 13, 2023 1.500 1.500 1.320 1.370 133,301 -0.13(-8.72%)
Feb 10, 2023 1.540 1.540 1.430 1.501 104,482 -0.05(-3.17%)
Feb 09, 2023 1.700 1.710 1.500 1.550 187,161 +0.00(+0.00%)
Feb 08, 2023 1.560 1.697 1.370 1.550 289,849 -0.02(-1.59%)
Feb 07, 2023 1.590 1.655 1.500 1.575 346,958 -0.28(-14.86%)
Feb 06, 2023 2.170 2.300 1.670 1.850 3,973,852 -0.30(-13.95%)
Feb 03, 2023 2.000 2.300 2.000 2.150 1,130,761 +0.15(+7.50%)
Feb 02, 2023 1.570 2.480 1.510 2.000 1,259,538 +0.41(+25.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.