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 (%)
Oct 31, 2022 0.7100 0.7600 0.6424 0.7275 23,918 -0.04(-5.21%)
Oct 28, 2022 0.7775 0.7900 0.6875 0.7675 214,777 +0.08(+12.42%)
Oct 27, 2022 0.5000 0.7315 0.4584 0.6827 144,580 +0.14(+25.87%)
Oct 26, 2022 0.5000 0.5497 0.5000 0.5424 64,401 -0.01(-1.31%)
Oct 25, 2022 0.5578 0.5666 0.5001 0.5496 38,664 +0.02(+2.96%)
Oct 24, 2022 0.5578 0.5810 0.5112 0.5338 7,308 -0.06(-9.49%)
Oct 21, 2022 0.5785 0.5999 0.5100 0.5898 15,891 +0.10(+20.54%)
Oct 20, 2022 0.4800 0.5000 0.4800 0.4893 12,986 +0.03(+6.37%)
Oct 19, 2022 0.4750 0.5099 0.4500 0.4600 22,995 -0.02(-4.17%)
Oct 18, 2022 0.5500 0.5491 0.4761 0.4800 31,691 +0.00(+0.00%)
Oct 17, 2022 0.5300 0.5800 0.4800 0.4800 23,275 -0.03(-5.88%)
Oct 14, 2022 0.5100 0.5500 0.4700 0.5100 39,716 -0.00(-0.35%)
Oct 13, 2022 0.4851 0.6500 0.4700 0.5118 24,735 -0.02(-3.05%)
Oct 12, 2022 0.5208 0.5400 0.4001 0.5279 45,498 -0.02(-4.00%)
Oct 11, 2022 0.5511 0.5900 0.5050 0.5499 49,157 -0.09(-13.40%)
Oct 10, 2022 0.6004 0.6350 0.5500 0.6350 16,359 -0.01(-1.67%)
Oct 07, 2022 0.5950 0.8400 0.5701 0.6458 465,060 +0.05(+7.63%)
Oct 06, 2022 0.5671 0.6000 0.5426 0.6000 13,398 +0.04(+7.14%)
Oct 05, 2022 0.5400 0.5772 0.5401 0.5600 47,202 -0.01(-1.74%)
Oct 04, 2022 0.6200 0.6200 0.5400 0.5699 68,399 -0.02(-3.46%)
Oct 03, 2022 0.6300 0.6300 0.5701 0.5903 113,992 -0.03(-4.79%)
Sep 30, 2022 0.6900 0.7014 0.5800 0.6200 46,576 -0.04(-6.15%)
Sep 29, 2022 0.7700 0.8000 0.6500 0.6606 51,536 -0.10(-12.80%)
Sep 28, 2022 0.6800 0.7599 0.6555 0.7576 82,803 +0.08(+11.41%)
Sep 27, 2022 0.7000 0.7105 0.6660 0.6800 30,786 -0.02(-2.86%)
Sep 26, 2022 0.7500 0.7500 0.6900 0.7000 32,289 -0.04(-4.76%)
Sep 23, 2022 0.7100 0.7500 0.7000 0.7350 26,596 +0.02(+2.08%)
Sep 22, 2022 0.7551 0.7974 0.7018 0.7200 39,336 -0.07(-9.26%)
Sep 21, 2022 0.8100 0.8100 0.7800 0.7935 9,075 -0.02(-2.04%)
Sep 20, 2022 0.7900 0.8100 0.7700 0.8100 9,234 +0.03(+3.85%)
Sep 19, 2022 0.8000 0.8100 0.7800 0.7800 13,133 -0.02(-2.51%)
Sep 16, 2022 0.8000 0.8242 0.7850 0.8001 47,111 -0.02(-3.02%)
Sep 15, 2022 0.7832 0.8399 0.7832 0.8250 35,351 +0.01(+1.85%)
Sep 14, 2022 0.8200 0.8500 0.8030 0.8100 30,002 -0.04(-4.69%)
Sep 13, 2022 0.8543 0.8543 0.8020 0.8499 21,318 +0.02(+3.01%)
Sep 12, 2022 0.8200 0.8900 0.7922 0.8251 68,032 -0.01(-0.89%)
Sep 09, 2022 0.8300 0.8651 0.8300 0.8325 5,866 +0.00(+0.30%)
Sep 08, 2022 0.8232 0.8791 0.8200 0.8300 12,198 +0.01(+0.84%)
Sep 07, 2022 0.8113 0.8231 0.7801 0.8231 23,435 +0.00(+0.01%)
Sep 06, 2022 0.9000 0.9000 0.8100 0.8230 26,331 -0.06(-6.27%)
Sep 02, 2022 0.8400 0.8781 0.8400 0.8781 8,700 -0.00(-0.34%)
Sep 01, 2022 0.8801 0.9000 0.8520 0.8811 36,801 -0.04(-4.13%)
Aug 31, 2022 0.9300 0.9300 0.8800 0.9191 13,500 +0.01(+0.64%)
Aug 30, 2022 0.9011 0.9300 0.8801 0.9133 27,040 -0.02(-1.69%)
Aug 29, 2022 0.9600 0.9570 0.8961 0.9290 54,150 -0.01(-1.52%)
Aug 26, 2022 0.9569 0.9700 0.9200 0.9433 15,984 -0.03(-2.74%)
Aug 25, 2022 0.9500 0.9700 0.8900 0.9699 82,498 +0.07(+7.53%)
Aug 24, 2022 0.8900 0.9700 0.8802 0.9020 25,447 -0.02(-1.96%)
Aug 23, 2022 0.9390 0.9447 0.9000 0.9200 61,254 +0.01(+1.28%)
Aug 22, 2022 0.8800 0.9662 0.8800 0.9084 33,851 -0.06(-6.29%)
Aug 19, 2022 0.9975 0.9975 0.9253 0.9694 57,500 -0.01(-1.08%)
Aug 18, 2022 0.9599 1.010 0.9277 0.9800 75,563 +0.04(+4.02%)
Aug 17, 2022 0.9688 0.9999 0.9135 0.9421 28,278 -0.04(-3.87%)
Aug 16, 2022 0.9700 0.9900 0.9600 0.9800 17,583 +0.02(+1.85%)
Aug 15, 2022 0.9810 1.060 0.9622 0.9622 23,673 -0.03(-3.14%)
Aug 12, 2022 1.030 1.040 0.9762 0.9934 22,431 -0.00(-0.28%)
Aug 11, 2022 1.010 1.060 0.9700 0.9962 25,927 -0.01(-1.37%)
Aug 10, 2022 1.090 1.090 0.9610 1.010 78,598 -0.07(-6.48%)
Aug 09, 2022 1.090 1.120 1.041 1.080 121,647 +0.04(+3.84%)
Aug 08, 2022 0.9500 1.120 0.9500 1.040 237,517 +0.15(+16.20%)
Aug 05, 2022 0.8600 0.9499 0.8600 0.8951 90,885 -0.06(-6.57%)
Aug 04, 2022 0.9900 1.045 0.9500 0.9580 244,742 -0.14(-12.91%)
Aug 03, 2022 0.9500 1.420 0.8700 1.100 2,217,433 +0.18(+19.46%)
Aug 02, 2022 0.9000 0.9789 0.8200 0.9208 189,720 +0.07(+8.02%)
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.