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: 11:13 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 (%)
Jan 31, 2024 16.47 16.99 10.58 14.90 3,337,190 -0.08(-0.53%)
Jan 30, 2024 18.00 23.37 13.30 14.98 23,405,680 +0.29(+1.97%)
Jan 29, 2024 10.58 18.36 10.58 14.69 31,789,342 +5.19(+54.63%)
Jan 26, 2024 7.460 11.30 7.290 9.500 13,272,607 +1.92(+25.33%)
Jan 25, 2024 5.390 10.35 5.350 7.580 35,766,936 +2.17(+40.11%)
Jan 24, 2024 6.300 7.060 4.670 5.410 8,733,653 -1.24(-18.65%)
Jan 23, 2024 3.100 9.235 3.000 6.650 107,248,280 +4.40(+195.56%)
Jan 22, 2024 2.210 2.470 1.780 2.250 35,863,152 +0.88(+64.23%)
Jan 19, 2024 1.770 1.770 1.330 1.370 284,837 -0.29(-17.47%)
Jan 18, 2024 1.980 2.090 1.600 1.660 621,513 -0.23(-12.16%)
Jan 17, 2024 1.870 2.450 1.700 1.890 5,637,625 +0.21(+12.50%)
Jan 16, 2024 1.930 2.300 1.550 1.680 22,453,904 +0.29(+20.86%)
Jan 12, 2024 1.270 1.440 1.200 1.390 47,549 +0.16(+13.01%)
Jan 11, 2024 1.180 1.300 1.180 1.230 34,945 -0.15(-11.17%)
Jan 10, 2024 1.150 1.490 1.150 1.385 248,105 +0.16(+12.64%)
Jan 09, 2024 1.140 1.255 1.100 1.229 35,093 +0.07(+6.20%)
Jan 08, 2024 1.280 1.280 1.100 1.157 15,099 -0.08(-6.66%)
Jan 05, 2024 1.050 1.300 1.010 1.240 74,677 +0.14(+12.73%)
Jan 04, 2024 1.050 1.140 1.021 1.100 41,103 +0.02(+1.85%)
Jan 03, 2024 1.200 1.200 1.050 1.080 474,334 -0.17(-13.60%)
Jan 02, 2024 1.560 1.560 1.230 1.250 28,289 -0.27(-17.99%)
Dec 29, 2023 1.620 1.728 1.450 1.524 38,612 -0.15(-9.23%)
Dec 28, 2023 1.680 1.680 1.550 1.679 41,600 +0.13(+8.33%)
Dec 27, 2023 1.460 1.690 1.350 1.550 123,200 +0.14(+9.94%)
Dec 26, 2023 1.510 1.520 1.405 1.410 52,939 -0.01(-0.44%)
Dec 22, 2023 1.550 1.550 1.341 1.416 34,673 +0.01(+0.43%)
Dec 21, 2023 1.200 1.410 1.180 1.410 79,958 +0.20(+16.41%)
Dec 20, 2023 1.170 1.211 1.070 1.211 31,755 +0.04(+3.52%)
Dec 19, 2023 1.190 1.200 1.100 1.170 9,368 +0.05(+4.46%)
Dec 18, 2023 1.140 1.190 1.080 1.120 5,227 -0.04(-3.45%)
Dec 15, 2023 1.250 1.250 1.120 1.160 9,096 -0.04(-3.33%)
Dec 14, 2023 1.200 1.210 1.130 1.200 20,021 +0.03(+3.00%)
Dec 13, 2023 1.191 1.210 1.110 1.165 10,770 -0.03(-2.92%)
Dec 12, 2023 1.320 1.336 1.110 1.200 40,501 -0.12(-9.09%)
Dec 11, 2023 1.440 1.528 1.260 1.320 16,129 -0.15(-10.20%)
Dec 08, 2023 1.370 1.500 1.360 1.470 29,460 +0.05(+3.52%)
Dec 07, 2023 1.500 1.530 1.400 1.420 23,354 -0.08(-5.33%)
Dec 06, 2023 1.260 1.500 1.240 1.500 50,362 +0.24(+19.05%)
Dec 05, 2023 1.222 1.337 1.220 1.260 15,383 -0.04(-3.08%)
Dec 04, 2023 1.340 1.340 1.220 1.300 39,459 +0.05(+4.00%)
Dec 01, 2023 1.140 1.347 1.120 1.250 20,959 +0.05(+4.17%)
Nov 30, 2023 1.310 1.345 1.120 1.200 26,866 -0.10(-7.69%)
Nov 29, 2023 1.340 1.448 1.300 1.300 34,350 -0.08(-6.14%)
Nov 28, 2023 1.470 1.590 1.350 1.385 20,719 +0.05(+4.06%)
Nov 27, 2023 1.530 1.590 1.320 1.331 29,261 -0.13(-8.84%)
Nov 24, 2023 1.420 1.550 1.420 1.460 19,929 -0.01(-0.56%)
Nov 22, 2023 1.540 1.570 1.460 1.468 15,800 -0.04(-2.85%)
Nov 21, 2023 1.620 1.620 1.430 1.511 18,705 -0.15(-9.29%)
Nov 20, 2023 1.720 1.736 1.530 1.666 26,053 -0.08(-4.80%)
Nov 17, 2023 1.870 1.910 1.700 1.750 39,625 -0.29(-14.43%)
Nov 16, 2023 2.270 2.492 1.860 2.045 49,000 -0.04(-2.15%)
Nov 15, 2023 1.750 2.670 1.700 2.090 127,242 +1.85(+789.36%)
Nov 14, 2023 0.2100 0.3566 0.1996 0.2350 635,524 +0.01(+3.57%)
Nov 13, 2023 0.2790 0.2856 0.2110 0.2269 181,340 -0.03(-11.26%)
Nov 10, 2023 0.2543 0.2859 0.2401 0.2557 34,650 -0.03(-9.45%)
Nov 09, 2023 0.2880 0.2899 0.2500 0.2824 37,463 -0.01(-2.22%)
Nov 08, 2023 0.2800 0.3166 0.2800 0.2888 136,416 -0.04(-10.92%)
Nov 07, 2023 0.3199 0.3294 0.3199 0.3242 7,199 -0.01(-1.73%)
Nov 06, 2023 0.3456 0.3456 0.2700 0.3299 26,517 +0.03(+9.93%)
Nov 03, 2023 0.3590 0.3779 0.2769 0.3001 120,461 -0.04(-11.24%)
Nov 02, 2023 0.2834 0.3381 0.2701 0.3381 77,813 +0.04(+15.20%)
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.