Skip to main content

Rail Vision Ltd. - Warrant (NQ: RVSNW )

0.0703 -0.0137 (-16.31%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 03, 2024 0.0841 0.1000 0.0700 0.0703 14,792 -0.01(-16.31%)
May 02, 2024 0.0972 0.1290 0.0700 0.0840 46,022 -0.02(-15.75%)
May 01, 2024 0.1000 0.1007 0.0829 0.0997 6,095 +0.01(+10.78%)
Apr 30, 2024 0.0900 0.0900 0.0900 0.0900 500 +0.00(+5.76%)
Apr 29, 2024 0.0851 0.0851 0.0851 0.0851 530 -0.00(-5.44%)
Apr 26, 2024 0.0860 0.1453 0.0829 0.0900 23,714 +0.00(+5.26%)
Apr 25, 2024 0.0832 0.1600 0.0832 0.0855 3,342 -0.00(-5.00%)
Apr 24, 2024 0.0829 0.1610 0.0829 0.0900 9,636 -0.03(-25.00%)
Apr 22, 2024 0.1200 10 +0.02(+14.39%)
Apr 19, 2024 0.1000 0.1049 0.1000 0.1049 2,800 -0.01(-4.98%)
Apr 18, 2024 0.1101 0.1104 0.1100 0.1104 1,875 -0.00(-0.09%)
Apr 17, 2024 0.0900 0.1105 0.0850 0.1105 16,001 -0.02(-12.92%)
Apr 16, 2024 0.1000 0.1269 0.1000 0.1269 1,162 -0.01(-3.86%)
Apr 15, 2024 0.1300 0.1320 0.0994 0.1320 10,547 +0.02(+23.25%)
Apr 12, 2024 0.1201 0.1700 0.1000 0.1071 10,002 -0.04(-28.65%)
Apr 11, 2024 0.1200 0.1700 0.1200 0.1501 9,125 +0.02(+15.46%)
Apr 09, 2024 0.1300 10 -0.02(-11.98%)
Apr 08, 2024 0.1476 0.1589 0.1476 0.1477 13,267 -0.02(-13.12%)
Apr 05, 2024 0.1797 0.1800 0.1510 0.1700 12,444 +0.01(+5.85%)
Apr 04, 2024 0.1504 0.1606 0.1479 0.1606 4,395 +0.01(+6.78%)
Apr 03, 2024 0.1600 0.1900 0.1475 0.1504 23,549 +0.00(+1.97%)
Apr 02, 2024 0.1471 0.1475 0.1471 0.1475 4,192 -0.00(-1.67%)
Apr 01, 2024 0.1310 0.1500 0.1030 0.1500 13,490 +0.00(+0.00%)
Mar 28, 2024 0.1300 0.1500 0.1101 0.1500 22,220 +0.03(+25.00%)
Mar 26, 2024 0.1200 3 -0.02(-12.73%)
Mar 25, 2024 0.1500 0.1500 0.1310 0.1375 7,531 -0.00(-1.72%)
Mar 22, 2024 0.1600 0.2100 0.1300 0.1399 17,998 +0.01(+11.92%)
Mar 21, 2024 0.1200 0.1450 0.1002 0.1250 25,044 +0.01(+13.64%)
Mar 20, 2024 0.1400 0.1401 0.1011 0.1100 51,844 -0.04(-26.67%)
Mar 19, 2024 0.1963 0.2000 0.1261 0.1500 16,849 -0.02(-14.29%)
Mar 18, 2024 0.2900 0.3400 0.1700 0.1750 40,147 -0.02(-7.89%)
Mar 15, 2024 0.2085 0.2085 0.1899 0.1900 6,567 -0.05(-20.83%)
Mar 14, 2024 0.2000 0.2400 0.1900 0.2400 8,312 +0.06(+37.06%)
Mar 13, 2024 0.1957 0.1957 0.1515 0.1751 10,502 +0.02(+15.50%)
Mar 12, 2024 0.1894 0.1956 0.1420 0.1516 2,778 -0.04(-20.29%)
Mar 11, 2024 0.4200 0.4200 0.1506 0.1902 68,953 -0.01(-4.28%)
Mar 08, 2024 0.1600 0.2099 0.1600 0.1987 33,681 +0.04(+22.28%)
Mar 07, 2024 0.2100 0.2100 0.1100 0.1625 24,183 -0.04(-20.07%)
Mar 06, 2024 0.1298 0.2400 0.1200 0.2033 186,431 +0.09(+83.15%)
Mar 05, 2024 0.1442 0.1442 0.1110 0.1110 19,019 -0.01(-9.83%)
Mar 04, 2024 0.1470 0.1470 0.1200 0.1231 16,280 +0.00(+2.67%)
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.