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 )

0.8447 -0.0653 (-7.18%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 12, 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 (%)
Jul 29, 2022 0.7961 0.8000 0.7485 0.7770 39,052 -0.02(-3.09%)
Jul 28, 2022 0.7702 0.8023 0.7200 0.8018 55,318 +0.03(+3.39%)
Jul 27, 2022 0.7702 0.8130 0.7702 0.7755 14,189 +0.01(+0.69%)
Jul 26, 2022 0.7800 0.8164 0.7669 0.7702 36,119 -0.00(-0.12%)
Jul 25, 2022 0.7800 0.8190 0.7700 0.7711 14,098 -0.01(-1.14%)
Jul 22, 2022 0.8300 0.8369 0.7651 0.7800 25,433 -0.04(-5.45%)
Jul 21, 2022 0.8200 0.8399 0.8000 0.8250 8,664 -0.02(-1.79%)
Jul 20, 2022 0.8000 0.8490 0.8000 0.8400 42,655 +0.06(+7.69%)
Jul 19, 2022 0.7900 0.8175 0.7800 0.7800 15,463 +0.01(+1.01%)
Jul 18, 2022 0.7800 0.7836 0.7602 0.7722 12,643 -0.01(-1.00%)
Jul 15, 2022 0.7600 0.8128 0.7540 0.7800 56,867 +0.01(+0.65%)
Jul 14, 2022 0.7990 0.8049 0.7750 0.7750 10,622 -0.03(-3.34%)
Jul 13, 2022 0.8000 0.8022 0.7790 0.8018 19,966 +0.01(+1.35%)
Jul 12, 2022 0.8600 0.8600 0.7898 0.7911 16,053 -0.05(-5.82%)
Jul 11, 2022 0.8432 0.8600 0.7750 0.8400 105,963 -0.02(-1.91%)
Jul 08, 2022 0.8400 0.8800 0.8100 0.8564 43,210 +0.00(+0.18%)
Jul 07, 2022 0.8400 0.8650 0.8300 0.8549 48,606 -0.00(-0.30%)
Jul 06, 2022 0.8700 0.9000 0.8220 0.8575 165,730 -0.01(-1.60%)
Jul 05, 2022 0.8000 0.9000 0.8000 0.8714 52,510 +0.05(+5.95%)
Jul 01, 2022 0.8711 0.8720 0.8131 0.8225 25,967 -0.07(-7.69%)
Jun 30, 2022 0.8000 0.9149 0.7900 0.8910 145,464 +0.06(+7.62%)
Jun 29, 2022 0.7900 0.8479 0.7651 0.8279 91,079 +0.01(+0.96%)
Jun 28, 2022 0.8600 0.8600 0.7752 0.8200 71,188 +0.03(+3.78%)
Jun 27, 2022 0.8000 0.8289 0.7550 0.7901 111,371 +0.00(+0.01%)
Jun 24, 2022 0.8100 0.8100 0.7700 0.7900 24,248 -0.02(-2.47%)
Jun 23, 2022 0.7700 0.8499 0.7529 0.8100 24,351 +0.02(+1.89%)
Jun 22, 2022 0.8700 0.8698 0.7581 0.7950 105,224 -0.06(-7.56%)
Jun 21, 2022 0.8000 0.8700 0.8000 0.8600 56,860 +0.02(+2.25%)
Jun 17, 2022 0.8400 0.8700 0.8400 0.8411 38,056 +0.03(+3.19%)
Jun 16, 2022 0.8200 0.8669 0.7910 0.8151 31,689 -0.04(-4.71%)
Jun 15, 2022 0.8100 0.9000 0.8011 0.8554 61,266 +0.04(+4.32%)
Jun 14, 2022 0.7878 0.8455 0.7878 0.8200 30,047 +0.01(+1.23%)
Jun 13, 2022 0.8800 0.8820 0.7901 0.8100 53,595 -0.09(-10.50%)
Jun 10, 2022 0.9570 0.9570 0.8830 0.9050 50,396 -0.03(-2.72%)
Jun 09, 2022 0.9400 0.9478 0.9100 0.9303 51,226 -0.03(-2.85%)
Jun 08, 2022 0.8900 0.9577 0.8900 0.9576 94,723 -0.00(-0.25%)
Jun 07, 2022 0.9426 0.9766 0.9200 0.9600 82,487 +0.00(+0.26%)
Jun 06, 2022 0.9400 0.9899 0.9400 0.9575 118,118 -0.04(-4.25%)
Jun 03, 2022 1.140 1.143 0.9200 1.000 409,467 -0.14(-12.28%)
Jun 02, 2022 1.030 1.140 1.010 1.140 148,155 +0.08(+7.55%)
Jun 01, 2022 1.090 1.160 1.050 1.060 290,133 -0.04(-3.64%)
May 31, 2022 1.080 1.120 1.080 1.100 27,468 +0.02(+1.38%)
May 27, 2022 1.080 1.150 1.043 1.085 40,907 -0.01(-0.46%)
May 26, 2022 1.040 1.120 1.010 1.090 145,244 +0.04(+3.81%)
May 25, 2022 1.020 1.060 0.9900 1.050 78,269 +0.01(+0.96%)
May 24, 2022 1.120 1.123 1.040 1.040 57,059 -0.10(-8.77%)
May 23, 2022 1.110 1.140 1.110 1.140 59,897 +0.03(+2.70%)
May 20, 2022 1.210 1.218 1.110 1.110 65,864 -0.11(-9.02%)
May 19, 2022 1.220 1.247 1.170 1.220 143,487 -0.01(-0.81%)
May 18, 2022 1.180 1.278 1.150 1.230 184,752 +0.04(+3.36%)
May 17, 2022 1.190 1.370 1.145 1.190 382,378 +0.01(+0.85%)
May 16, 2022 1.300 1.320 1.180 1.180 171,553 -0.14(-10.61%)
May 13, 2022 1.320 1.370 1.280 1.320 214,333 -0.02(-1.49%)
May 12, 2022 0.9600 1.440 0.9600 1.340 1,650,022 +0.24(+21.82%)
May 11, 2022 1.160 1.230 1.070 1.100 382,787 -0.16(-12.70%)
May 10, 2022 1.450 1.460 1.200 1.260 627,599 -0.14(-10.00%)
May 09, 2022 1.530 1.740 1.390 1.400 543,051 -0.34(-19.54%)
May 06, 2022 1.930 1.959 1.630 1.740 1,343,914 -0.27(-13.43%)
May 05, 2022 1.910 2.060 1.610 2.010 6,231,561 -0.15(-6.94%)
May 04, 2022 2.270 2.550 2.000 2.160 146,823,744 +0.81(+60.00%)
May 03, 2022 1.270 1.430 1.220 1.350 1,336,692 +0.06(+4.65%)
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.