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 UNCHANGED
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 (%)
Feb 28, 2023 1.770 1.770 1.500 1.590 116,216 -0.08(-4.79%)
Feb 27, 2023 1.850 1.850 1.560 1.670 84,699 -0.17(-9.24%)
Feb 24, 2023 1.780 1.850 1.760 1.840 22,816 +0.01(+0.27%)
Feb 23, 2023 1.980 1.990 1.763 1.835 101,056 -0.13(-6.39%)
Feb 22, 2023 2.030 2.030 1.880 1.960 156,867 +0.00(+0.02%)
Feb 21, 2023 1.800 2.000 1.770 1.960 177,260 +0.19(+10.73%)
Feb 17, 2023 1.980 2.040 1.660 1.770 253,432 -0.23(-11.50%)
Feb 16, 2023 1.740 2.000 1.550 2.000 416,058 +0.36(+21.95%)
Feb 15, 2023 1.320 1.667 1.320 1.640 279,917 +0.25(+17.99%)
Feb 14, 2023 1.300 1.455 1.300 1.390 102,344 +0.02(+1.46%)
Feb 13, 2023 1.500 1.500 1.320 1.370 133,301 -0.13(-8.72%)
Feb 10, 2023 1.540 1.540 1.430 1.501 104,482 -0.05(-3.17%)
Feb 09, 2023 1.700 1.710 1.500 1.550 187,161 +0.00(+0.00%)
Feb 08, 2023 1.560 1.697 1.370 1.550 289,849 -0.02(-1.59%)
Feb 07, 2023 1.590 1.655 1.500 1.575 346,958 -0.28(-14.86%)
Feb 06, 2023 2.170 2.300 1.670 1.850 3,973,852 -0.30(-13.95%)
Feb 03, 2023 2.000 2.300 2.000 2.150 1,130,761 +0.15(+7.50%)
Feb 02, 2023 1.570 2.480 1.510 2.000 1,259,538 +0.41(+25.70%)
Feb 01, 2023 1.640 1.640 1.513 1.591 11,407 +0.07(+4.68%)
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%)
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.