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 (%)
Aug 31, 2023 0.4861 0.4861 0.4777 0.4861 7,863 +0.00(+0.00%)
Aug 30, 2023 0.4920 0.5150 0.4720 0.4861 27,440 -0.03(-5.59%)
Aug 29, 2023 0.5200 0.5500 0.4901 0.5149 48,434 -0.01(-0.98%)
Aug 28, 2023 0.5000 0.5200 0.4500 0.5200 23,816 +0.03(+5.07%)
Aug 25, 2023 0.4801 0.5200 0.4401 0.4949 12,145 -0.01(-2.39%)
Aug 24, 2023 0.4800 0.5100 0.4422 0.5070 62,618 +0.01(+1.40%)
Aug 23, 2023 0.5300 0.5300 0.4615 0.5000 29,344 -0.00(-0.89%)
Aug 22, 2023 0.5100 0.5300 0.4300 0.5045 108,617 +0.02(+5.10%)
Aug 21, 2023 0.4300 0.4800 0.4300 0.4800 13,836 +0.03(+6.67%)
Aug 18, 2023 0.4300 0.4799 0.4300 0.4500 30,968 +0.00(+0.20%)
Aug 17, 2023 0.4153 0.4600 0.4050 0.4491 22,404 +0.04(+9.54%)
Aug 16, 2023 0.4122 0.4497 0.3843 0.4100 63,834 -0.01(-1.20%)
Aug 15, 2023 0.4100 0.4711 0.4100 0.4150 24,706 -0.02(-3.96%)
Aug 14, 2023 0.4400 0.4725 0.4100 0.4321 36,414 -0.01(-1.75%)
Aug 11, 2023 0.4636 0.4866 0.4150 0.4398 33,444 -0.04(-8.05%)
Aug 10, 2023 0.4500 0.5000 0.4300 0.4783 12,313 +0.01(+2.57%)
Aug 09, 2023 0.4670 0.4697 0.4500 0.4663 8,108 +0.01(+2.44%)
Aug 08, 2023 0.4600 0.4699 0.4250 0.4552 85,346 -0.01(-3.09%)
Aug 07, 2023 0.4700 0.4700 0.4525 0.4697 48,411 +0.01(+1.40%)
Aug 04, 2023 0.5000 0.5000 0.4530 0.4632 70,465 -0.03(-6.61%)
Aug 03, 2023 0.5650 0.5650 0.4500 0.4960 46,175 -0.03(-6.31%)
Aug 02, 2023 0.4950 0.5294 0.4500 0.5294 52,980 +0.04(+7.82%)
Aug 01, 2023 0.5400 0.5500 0.4900 0.4910 68,608 -0.04(-7.36%)
Jul 31, 2023 0.5245 0.5558 0.5060 0.5300 30,744 +0.02(+4.91%)
Jul 28, 2023 0.5163 0.5535 0.4902 0.5052 22,021 -0.03(-5.09%)
Jul 27, 2023 0.5091 0.5600 0.4902 0.5323 101,460 +0.01(+1.26%)
Jul 26, 2023 0.4982 0.5350 0.4982 0.5257 15,207 +0.03(+6.18%)
Jul 25, 2023 0.5350 0.5350 0.4900 0.4951 20,313 -0.04(-7.44%)
Jul 24, 2023 0.5349 0.5350 0.4950 0.5349 23,524 +0.00(+0.04%)
Jul 21, 2023 0.5350 0.5350 0.4830 0.5347 14,843 +0.02(+3.44%)
Jul 20, 2023 0.4900 0.5400 0.4900 0.5169 38,095 +0.05(+10.69%)
Jul 19, 2023 0.4500 0.5036 0.4502 0.4670 92,009 -0.04(-8.75%)
Jul 18, 2023 0.5400 0.5893 0.5022 0.5118 28,632 -0.03(-5.22%)
Jul 17, 2023 0.5600 0.5925 0.5400 0.5400 31,349 -0.02(-4.07%)
Jul 14, 2023 0.5800 0.6047 0.5200 0.5629 37,669 -0.01(-0.90%)
Jul 13, 2023 0.5400 0.6068 0.5401 0.5680 23,532 +0.03(+5.17%)
Jul 12, 2023 0.5400 0.5798 0.5100 0.5401 10,031 +0.01(+1.64%)
Jul 11, 2023 0.5400 0.5400 0.5000 0.5314 22,818 +0.01(+1.70%)
Jul 10, 2023 0.5100 0.5652 0.5100 0.5225 30,427 +0.01(+1.52%)
Jul 07, 2023 0.5600 0.5958 0.5100 0.5147 54,846 -0.05(-8.09%)
Jul 06, 2023 0.5800 0.6400 0.5500 0.5600 223,932 -0.02(-3.99%)
Jul 05, 2023 0.5300 0.6400 0.5300 0.5833 175,943 +0.06(+12.15%)
Jul 03, 2023 0.5100 0.5999 0.5000 0.5201 30,156 +0.01(+1.98%)
Jun 30, 2023 0.5300 0.5704 0.5100 0.5100 15,690 -0.02(-2.86%)
Jun 29, 2023 0.4833 0.5688 0.4830 0.5250 22,862 +0.04(+7.14%)
Jun 28, 2023 0.5400 0.5400 0.4310 0.4900 216,058 -0.03(-5.77%)
Jun 27, 2023 0.5300 0.5500 0.5100 0.5200 112,505 -0.02(-3.72%)
Jun 26, 2023 0.5828 0.6000 0.5201 0.5401 21,400 -0.04(-6.88%)
Jun 23, 2023 0.6000 0.6062 0.5774 0.5800 30,706 -0.01(-1.63%)
Jun 22, 2023 0.6300 0.6798 0.5700 0.5896 83,710 -0.03(-4.90%)
Jun 21, 2023 0.6100 0.6720 0.6100 0.6200 99,751 -0.11(-15.07%)
Jun 20, 2023 0.7395 0.8079 0.6900 0.7300 53,143 +0.02(+2.41%)
Jun 16, 2023 0.7900 0.8400 0.6900 0.7128 70,211 -0.05(-6.22%)
Jun 15, 2023 0.7200 0.8099 0.7200 0.7601 77,727 +0.04(+5.57%)
Jun 14, 2023 0.7001 0.7546 0.7000 0.7200 42,295 +0.00(+0.00%)
Jun 13, 2023 0.6500 0.7319 0.6512 0.7200 71,343 +0.05(+7.46%)
Jun 12, 2023 0.6074 0.7000 0.6074 0.6700 79,168 +0.04(+6.35%)
Jun 09, 2023 0.6099 0.6413 0.6099 0.6300 31,314 +0.01(+1.61%)
Jun 08, 2023 0.6000 0.6300 0.6000 0.6200 3,976 +0.02(+3.32%)
Jun 07, 2023 0.6200 0.6400 0.6000 0.6001 27,644 -0.02(-3.19%)
Jun 06, 2023 0.5999 0.6273 0.5901 0.6199 28,169 +0.03(+5.30%)
Jun 05, 2023 0.6200 0.6299 0.5874 0.5887 17,228 -0.02(-3.51%)
Jun 02, 2023 0.5950 0.6277 0.5950 0.6101 32,365 +0.03(+5.44%)
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.