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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 2.240 2.290 2.120 2.140 683,858 -0.10(-4.46%)
Mar 27, 2024 2.240 2.300 2.150 2.240 1,018,176 +0.04(+1.59%)
Mar 26, 2024 2.580 2.580 2.195 2.205 1,789,564 -0.19(-8.12%)
Mar 25, 2024 2.430 2.480 2.270 2.400 731,245 +0.05(+2.13%)
Mar 22, 2024 2.410 2.500 2.300 2.350 773,775 -0.15(-6.00%)
Mar 21, 2024 2.390 2.530 2.225 2.500 1,045,471 +0.21(+9.17%)
Mar 20, 2024 2.280 2.410 2.160 2.290 884,392 -0.02(-0.87%)
Mar 19, 2024 2.500 2.540 2.200 2.310 1,215,042 -0.19(-7.41%)
Mar 18, 2024 2.800 2.950 2.460 2.495 2,629,344 +0.04(+1.84%)
Mar 15, 2024 2.770 2.780 2.390 2.450 1,912,504 -0.36(-12.81%)
Mar 14, 2024 2.880 2.910 2.670 2.810 1,217,976 -0.18(-6.02%)
Mar 13, 2024 2.790 3.120 2.700 2.990 1,892,789 +0.10(+3.46%)
Mar 12, 2024 3.150 3.190 2.690 2.890 2,897,042 -0.13(-4.30%)
Mar 11, 2024 3.590 4.230 2.940 3.020 33,365,388 +0.19(+6.71%)
Mar 08, 2024 2.490 3.120 2.480 2.830 4,972,562 +0.38(+15.51%)
Mar 07, 2024 2.800 3.050 2.400 2.450 5,111,080 -0.70(-22.22%)
Mar 06, 2024 2.300 4.790 2.250 3.150 86,819,696 +1.18(+59.90%)
Mar 05, 2024 2.150 2.200 1.900 1.970 805,615 -0.21(-9.63%)
Mar 04, 2024 2.300 2.310 2.060 2.180 1,002,048 -0.11(-4.80%)
Mar 01, 2024 2.760 2.780 2.130 2.290 2,197,852 -0.57(-19.93%)
Feb 29, 2024 3.720 3.940 2.770 2.860 16,366,903 -0.04(-1.38%)
Feb 28, 2024 3.200 3.200 2.800 2.900 727,212 -0.26(-8.23%)
Feb 27, 2024 2.690 3.400 2.690 3.160 2,565,256 +0.50(+18.80%)
Feb 26, 2024 2.840 3.010 2.600 2.660 1,638,681 -0.24(-8.28%)
Feb 23, 2024 3.300 4.240 2.850 2.900 5,383,306 -0.50(-14.71%)
Feb 22, 2024 3.870 3.900 3.280 3.400 698,165 -0.44(-11.46%)
Feb 21, 2024 4.210 4.460 3.830 3.840 490,355 -0.56(-12.73%)
Feb 20, 2024 5.840 6.010 4.211 4.400 1,367,515 -1.56(-26.17%)
Feb 16, 2024 6.080 6.380 5.760 5.960 195,616 -0.17(-2.77%)
Feb 15, 2024 5.800 7.400 5.670 6.130 565,888 +0.26(+4.43%)
Feb 14, 2024 7.010 7.450 5.870 5.870 433,377 -1.09(-15.66%)
Feb 13, 2024 7.560 9.575 6.900 6.960 582,690 -0.58(-7.69%)
Feb 12, 2024 10.47 10.99 7.540 7.540 707,588 -2.99(-28.40%)
Feb 09, 2024 11.46 11.90 10.35 10.53 358,545 -1.06(-9.15%)
Feb 08, 2024 11.71 13.25 11.15 11.59 589,275 -0.69(-5.62%)
Feb 07, 2024 12.04 12.47 11.15 12.28 479,642 +0.28(+2.33%)
Feb 06, 2024 12.87 13.78 11.81 12.00 714,063 -1.70(-12.41%)
Feb 05, 2024 12.96 17.00 12.12 13.70 12,697,034 +1.86(+15.71%)
Feb 02, 2024 11.38 12.40 10.80 11.84 1,359,749 -0.51(-4.13%)
Feb 01, 2024 15.12 15.48 12.10 12.35 1,306,194 -2.55(-17.11%)
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%)
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.