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 (%)
May 24, 2024 1.070 1.080 1.030 1.040 873,039 +0.01(+0.97%)
May 23, 2024 1.110 1.119 1.010 1.030 921,646 -0.06(-5.50%)
May 22, 2024 1.240 1.249 1.080 1.090 1,388,358 -0.10(-8.40%)
May 21, 2024 1.180 1.205 1.100 1.190 3,453,201 +0.12(+11.21%)
May 20, 2024 1.100 1.140 1.060 1.070 568,321 +0.01(+0.94%)
May 17, 2024 1.090 1.120 1.060 1.060 557,329 -0.04(-3.64%)
May 16, 2024 1.050 1.150 1.050 1.100 973,440 +0.04(+3.77%)
May 15, 2024 1.090 1.100 1.050 1.060 842,885 +0.00(+0.00%)
May 14, 2024 1.030 1.320 1.020 1.060 3,950,322 +0.01(+0.95%)
May 13, 2024 1.080 1.080 1.030 1.050 514,904 +0.00(+0.00%)
May 10, 2024 1.030 1.060 1.030 1.050 324,476 -0.01(-0.94%)
May 09, 2024 1.030 1.070 1.020 1.060 331,485 +0.01(+0.95%)
May 08, 2024 1.090 1.090 1.030 1.050 356,351 -0.03(-2.78%)
May 07, 2024 1.060 1.090 1.045 1.080 334,831 +0.00(+0.00%)
May 06, 2024 1.070 1.110 1.031 1.080 522,599 +0.01(+0.93%)
May 03, 2024 1.050 1.080 1.020 1.070 371,398 +0.03(+2.88%)
May 02, 2024 1.010 1.070 1.010 1.040 460,872 +0.02(+1.96%)
May 01, 2024 1.000 1.075 0.9911 1.020 730,210 +0.00(+0.00%)
Apr 30, 2024 1.070 1.085 1.000 1.020 782,179 -0.07(-6.42%)
Apr 29, 2024 1.070 1.110 1.050 1.090 459,610 +0.00(+0.00%)
Apr 26, 2024 1.060 1.120 1.060 1.090 339,004 +0.02(+1.87%)
Apr 25, 2024 1.110 1.110 1.050 1.070 485,776 -0.04(-3.60%)
Apr 24, 2024 1.090 1.130 1.080 1.110 617,500 +0.01(+0.91%)
Apr 23, 2024 1.030 1.200 1.030 1.100 1,604,418 +0.02(+1.85%)
Apr 22, 2024 1.040 1.110 0.9801 1.080 759,294 +0.04(+3.85%)
Apr 19, 2024 1.040 1.100 1.030 1.040 603,709 -0.06(-5.45%)
Apr 18, 2024 1.060 1.130 0.9900 1.100 1,242,189 +0.07(+6.80%)
Apr 17, 2024 1.150 1.165 1.010 1.030 1,602,488 -0.12(-10.43%)
Apr 16, 2024 1.120 1.240 1.080 1.150 1,318,690 +0.02(+1.77%)
Apr 15, 2024 1.250 1.270 1.100 1.130 2,237,380 -0.17(-13.08%)
Apr 12, 2024 1.430 1.450 1.290 1.300 2,242,934 -0.19(-12.75%)
Apr 11, 2024 1.540 1.550 1.420 1.490 3,134,767 -0.08(-5.10%)
Apr 10, 2024 1.480 1.570 1.410 1.570 2,676,086 -0.01(-0.63%)
Apr 09, 2024 1.930 2.300 1.540 1.580 40,145,980 +0.01(+0.64%)
Apr 08, 2024 1.750 1.770 1.520 1.570 1,293,959 -0.17(-9.77%)
Apr 05, 2024 1.760 1.820 1.720 1.740 826,352 -0.09(-4.92%)
Apr 04, 2024 1.830 1.900 1.780 1.830 1,356,833 -0.06(-3.17%)
Apr 03, 2024 2.400 2.480 1.880 1.890 6,370,532 -0.12(-5.97%)
Apr 02, 2024 1.910 2.040 1.799 2.010 1,038,188 +0.06(+3.08%)
Apr 01, 2024 2.060 2.130 1.930 1.950 1,024,060 -0.19(-8.88%)
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%)
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.