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 )

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2022 0.6005 0.7300 0.6005 0.6960 3,415 -0.03(-4.33%)
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%)
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.