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: 2:57 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 (%)
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%)
Nov 01, 2023 0.2800 0.3098 0.2700 0.2935 11,984 +0.00(+1.21%)
Oct 31, 2023 0.3345 0.3451 0.2800 0.2900 32,462 -0.01(-2.46%)
Oct 30, 2023 0.2861 0.2999 0.2802 0.2973 26,474 +0.00(+0.44%)
Oct 27, 2023 0.3503 0.3503 0.2739 0.2960 115,802 -0.09(-23.22%)
Oct 26, 2023 0.3800 0.4011 0.3510 0.3855 41,018 -0.00(-1.15%)
Oct 25, 2023 0.4200 0.4390 0.3900 0.3900 9,901 -0.03(-6.11%)
Oct 24, 2023 0.4400 0.4550 0.3850 0.4154 37,431 -0.03(-5.87%)
Oct 23, 2023 0.4500 0.4699 0.4039 0.4413 31,238 +0.00(+0.09%)
Oct 20, 2023 0.4100 0.4425 0.4016 0.4409 3,156 +0.00(+0.98%)
Oct 19, 2023 0.4252 0.4611 0.4000 0.4366 64,377 -0.01(-1.93%)
Oct 18, 2023 0.4431 0.4493 0.4250 0.4452 30,095 +0.01(+1.88%)
Oct 17, 2023 0.4300 0.4851 0.4236 0.4370 66,503 +0.01(+1.72%)
Oct 16, 2023 0.4100 0.4743 0.3840 0.4296 54,292 +0.00(+0.00%)
Oct 13, 2023 0.4519 0.4519 0.4100 0.4296 69,547 -0.04(-7.79%)
Oct 12, 2023 0.4700 0.5164 0.4001 0.4659 198,162 -0.02(-4.31%)
Oct 11, 2023 0.5200 0.5299 0.4250 0.4869 137,870 -0.05(-8.97%)
Oct 10, 2023 0.5340 0.5999 0.5000 0.5349 276,021 -0.01(-2.32%)
Oct 09, 2023 0.4900 0.6199 0.4900 0.5476 296,906 +0.05(+10.49%)
Oct 06, 2023 0.4900 0.4956 0.4900 0.4956 1,172 +0.00(+0.16%)
Oct 05, 2023 0.5000 0.5000 0.4633 0.4948 34,380 -0.01(-1.04%)
Oct 04, 2023 0.4748 0.5169 0.4200 0.5000 89,626 +0.01(+1.13%)
Oct 03, 2023 0.5000 0.5000 0.4640 0.4944 40,816 -0.01(-1.12%)
Oct 02, 2023 0.4880 0.5000 0.4642 0.5000 27,433 +0.00(+0.00%)
Sep 29, 2023 0.4511 0.5000 0.4511 0.5000 33,568 +0.01(+1.96%)
Sep 28, 2023 0.4895 0.4980 0.4500 0.4904 67,198 +0.02(+4.45%)
Sep 27, 2023 0.4580 0.4999 0.4560 0.4695 12,883 -0.01(-1.07%)
Sep 26, 2023 0.5097 0.5098 0.4510 0.4746 26,433 +0.00(+0.98%)
Sep 25, 2023 0.5000 0.4800 0.4700 0.4700 17,764 -0.02(-3.09%)
Sep 22, 2023 0.5000 0.5198 0.4601 0.4850 4,696 +0.01(+1.19%)
Sep 21, 2023 0.5011 0.5011 0.4500 0.4793 26,696 -0.03(-6.00%)
Sep 20, 2023 0.5085 0.5209 0.4455 0.5099 15,452 +0.01(+2.31%)
Sep 19, 2023 0.5200 0.5299 0.4841 0.4984 5,566 -0.01(-2.27%)
Sep 18, 2023 0.4800 0.5368 0.4700 0.5100 21,374 +0.01(+1.11%)
Sep 15, 2023 0.5449 0.5449 0.4800 0.5044 4,909 -0.00(-0.12%)
Sep 14, 2023 0.5400 0.5494 0.4800 0.5050 24,435 -0.02(-3.74%)
Sep 13, 2023 0.5303 0.5354 0.4967 0.5246 3,143 -0.01(-2.04%)
Sep 12, 2023 0.5060 0.5362 0.5000 0.5355 17,246 +0.02(+3.02%)
Sep 11, 2023 0.5039 0.5402 0.4910 0.5198 50,490 +0.00(+0.31%)
Sep 08, 2023 0.5141 0.5449 0.4900 0.5182 35,340 +0.00(+0.00%)
Sep 07, 2023 0.5249 0.5485 0.4902 0.5182 19,974 -0.00(-0.35%)
Sep 06, 2023 0.5100 0.5200 0.4800 0.5200 16,997 +0.03(+5.18%)
Sep 05, 2023 0.4943 0.5100 0.4700 0.4944 54,297 -0.00(-0.10%)
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.