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 )

1.045 -0.005 (-0.48%)
Streaming Delayed Price Updated: 12:23 PM 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 (%)
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%)
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%)
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.