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 )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 1.470 1.650 1.410 1.520 91,219 +0.08(+5.56%)
Jan 30, 2023 1.300 1.465 1.300 1.440 29,302 +0.16(+12.50%)
Jan 27, 2023 1.320 1.340 1.220 1.280 36,123 -0.10(-7.25%)
Jan 26, 2023 1.440 1.440 1.200 1.380 12,536 +0.02(+1.33%)
Jan 25, 2023 1.410 1.501 1.219 1.362 129,016 -0.11(-7.35%)
Jan 24, 2023 1.590 1.600 1.400 1.470 16,055 -0.17(-10.37%)
Jan 23, 2023 1.700 1.760 1.310 1.640 63,206 -0.11(-6.29%)
Jan 20, 2023 1.750 1.800 1.620 1.750 29,836 +0.00(+0.29%)
Jan 19, 2023 1.740 1.750 1.640 1.745 39,969 +0.07(+3.87%)
Jan 18, 2023 1.700 1.750 1.573 1.680 54,319 +0.02(+1.39%)
Jan 17, 2023 1.600 1.700 1.560 1.657 54,554 +0.10(+6.22%)
Jan 13, 2023 1.590 1.650 1.545 1.560 117,950 +0.05(+3.31%)
Jan 12, 2023 1.170 1.554 1.170 1.510 78,101 +0.11(+7.86%)
Jan 11, 2023 1.490 1.550 1.340 1.400 23,258 -0.11(-7.28%)
Jan 10, 2023 1.430 1.540 1.340 1.510 56,512 +0.04(+2.72%)
Jan 09, 2023 1.390 1.550 1.379 1.470 159,648 +0.14(+10.53%)
Jan 06, 2023 1.210 1.390 1.150 1.330 52,242 +0.14(+11.30%)
Jan 05, 2023 1.200 1.210 1.112 1.195 7,995 +0.01(+0.94%)
Jan 04, 2023 1.110 1.280 1.070 1.184 10,724 +0.03(+2.95%)
Jan 03, 2023 1.240 1.333 1.130 1.150 9,073 +0.01(+0.94%)
Dec 30, 2022 1.100 1.139 1.010 1.139 32,588 +0.08(+7.48%)
Dec 29, 2022 1.260 1.280 1.060 1.060 77,948 -0.24(-18.46%)
Dec 28, 2022 1.300 1.330 1.260 1.300 97,340 -0.03(-2.26%)
Dec 27, 2022 1.374 1.440 1.284 1.330 43,416 -0.04(-2.92%)
Dec 23, 2022 1.350 1.380 1.310 1.370 95,581 +0.08(+6.20%)
Dec 22, 2022 1.120 1.290 1.120 1.290 154,770 +0.18(+16.22%)
Dec 21, 2022 1.100 1.110 1.070 1.110 79,870 +0.13(+13.27%)
Dec 20, 2022 1.010 1.050 0.9600 0.9800 17,283 -0.07(-6.66%)
Dec 19, 2022 1.067 1.090 0.9500 1.050 32,300 -0.04(-3.68%)
Dec 16, 2022 1.150 1.150 0.9991 1.090 22,945 +0.02(+1.86%)
Dec 15, 2022 0.9100 1.100 0.9100 1.070 98,698 +0.10(+10.32%)
Dec 14, 2022 0.9800 0.9873 0.8800 0.9700 58,799 +0.01(+1.04%)
Dec 13, 2022 0.9780 0.9780 0.9000 0.9600 6,831 -0.01(-1.03%)
Dec 12, 2022 0.9300 0.9799 0.9300 0.9700 15,741 +0.01(+1.05%)
Dec 09, 2022 0.8954 0.9700 0.8300 0.9599 35,622 +0.06(+6.67%)
Dec 08, 2022 0.8000 0.9000 0.7700 0.8999 31,297 +0.06(+7.34%)
Dec 07, 2022 0.7999 0.8800 0.7191 0.8384 39,437 +0.09(+11.79%)
Dec 06, 2022 0.7500 0.8000 0.7500 0.7500 11,309 -0.05(-6.25%)
Dec 05, 2022 0.8300 0.8300 0.7650 0.8000 8,103 -0.01(-0.99%)
Dec 02, 2022 0.7500 0.8499 0.7500 0.8080 14,107 +0.05(+6.30%)
Dec 01, 2022 0.8188 0.8195 0.7601 0.7601 13,688 -0.02(-2.53%)
Nov 30, 2022 0.7200 0.8400 0.7200 0.7798 30,900 +0.01(+1.95%)
Nov 29, 2022 0.7897 0.8300 0.6600 0.7649 16,053 +0.04(+6.24%)
Nov 28, 2022 0.8046 0.8046 0.6802 0.7200 1,500 -0.03(-4.00%)
Nov 25, 2022 0.6900 0.8300 0.6900 0.7500 62,519 +0.03(+4.15%)
Nov 23, 2022 0.6900 0.7900 0.6700 0.7201 17,558 +0.01(+1.80%)
Nov 22, 2022 0.7400 0.7400 0.6350 0.7074 41,849 -0.01(-1.80%)
Nov 21, 2022 0.7204 0.7204 0.6600 0.7204 2,762 +0.00(+0.00%)
Nov 18, 2022 0.7693 0.7781 0.6201 0.7204 16,109 +0.10(+16.17%)
Nov 17, 2022 0.6782 0.6849 0.5600 0.6201 7,907 +0.02(+4.13%)
Nov 16, 2022 0.6800 0.6800 0.4794 0.5955 99,004 -0.08(-12.43%)
Nov 15, 2022 0.7106 0.7106 0.6312 0.6800 27,150 -0.03(-4.29%)
Nov 14, 2022 0.8100 0.8689 0.6959 0.7105 16,299 -0.17(-18.99%)
Nov 11, 2022 0.8002 0.8770 0.7500 0.8770 9,268 +0.03(+4.00%)
Nov 10, 2022 0.8442 0.8924 0.6645 0.8433 27,389 -0.04(-4.96%)
Nov 09, 2022 0.9780 0.9880 0.8601 0.8873 11,030 -0.08(-8.52%)
Nov 08, 2022 0.9500 0.9900 0.8622 0.9699 36,443 +0.02(+2.09%)
Nov 07, 2022 0.8600 0.9900 0.8600 0.9500 90,291 +0.11(+12.81%)
Nov 04, 2022 0.7800 0.9200 0.6806 0.8421 69,625 +0.04(+5.25%)
Nov 03, 2022 0.8000 0.8001 0.6500 0.8001 32,035 +0.00(+0.24%)
Nov 02, 2022 0.7699 0.8000 0.7277 0.7982 33,551 +0.10(+14.68%)
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.