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 )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 1.050 1.080 1.020 1.070 371,398 +0.03(+2.88%)
May 02, 2024 1.010 1.070 1.010 1.040 460,872 +0.02(+1.96%)
May 01, 2024 1.000 1.075 0.9911 1.020 730,210 +0.00(+0.00%)
Apr 30, 2024 1.070 1.085 1.000 1.020 782,179 -0.07(-6.42%)
Apr 29, 2024 1.070 1.110 1.050 1.090 459,610 +0.00(+0.00%)
Apr 26, 2024 1.060 1.120 1.060 1.090 339,004 +0.02(+1.87%)
Apr 25, 2024 1.110 1.110 1.050 1.070 485,776 -0.04(-3.60%)
Apr 24, 2024 1.090 1.130 1.080 1.110 617,500 +0.01(+0.91%)
Apr 23, 2024 1.030 1.200 1.030 1.100 1,604,418 +0.02(+1.85%)
Apr 22, 2024 1.040 1.110 0.9801 1.080 759,294 +0.04(+3.85%)
Apr 19, 2024 1.040 1.100 1.030 1.040 603,709 -0.06(-5.45%)
Apr 18, 2024 1.060 1.130 0.9900 1.100 1,242,189 +0.07(+6.80%)
Apr 17, 2024 1.150 1.165 1.010 1.030 1,602,488 -0.12(-10.43%)
Apr 16, 2024 1.120 1.240 1.080 1.150 1,318,690 +0.02(+1.77%)
Apr 15, 2024 1.250 1.270 1.100 1.130 2,237,380 -0.17(-13.08%)
Apr 12, 2024 1.430 1.450 1.290 1.300 2,242,934 -0.19(-12.75%)
Apr 11, 2024 1.540 1.550 1.420 1.490 3,134,767 -0.08(-5.10%)
Apr 10, 2024 1.480 1.570 1.410 1.570 2,676,086 -0.01(-0.63%)
Apr 09, 2024 1.930 2.300 1.540 1.580 40,145,980 +0.01(+0.64%)
Apr 08, 2024 1.750 1.770 1.520 1.570 1,293,959 -0.17(-9.77%)
Apr 05, 2024 1.760 1.820 1.720 1.740 826,352 -0.09(-4.92%)
Apr 04, 2024 1.830 1.900 1.780 1.830 1,356,833 -0.06(-3.17%)
Apr 03, 2024 2.400 2.480 1.880 1.890 6,370,532 -0.12(-5.97%)
Apr 02, 2024 1.910 2.040 1.799 2.010 1,038,188 +0.06(+3.08%)
Apr 01, 2024 2.060 2.130 1.930 1.950 1,024,060 -0.19(-8.88%)
Mar 28, 2024 2.240 2.290 2.120 2.140 683,858 -0.10(-4.46%)
Mar 27, 2024 2.240 2.300 2.150 2.240 1,018,176 +0.04(+1.59%)
Mar 26, 2024 2.580 2.580 2.195 2.205 1,789,564 -0.19(-8.12%)
Mar 25, 2024 2.430 2.480 2.270 2.400 731,245 +0.05(+2.13%)
Mar 22, 2024 2.410 2.500 2.300 2.350 773,775 -0.15(-6.00%)
Mar 21, 2024 2.390 2.530 2.225 2.500 1,045,471 +0.21(+9.17%)
Mar 20, 2024 2.280 2.410 2.160 2.290 884,392 -0.02(-0.87%)
Mar 19, 2024 2.500 2.540 2.200 2.310 1,215,042 -0.19(-7.41%)
Mar 18, 2024 2.800 2.950 2.460 2.495 2,629,344 +0.04(+1.84%)
Mar 15, 2024 2.770 2.780 2.390 2.450 1,912,504 -0.36(-12.81%)
Mar 14, 2024 2.880 2.910 2.670 2.810 1,217,976 -0.18(-6.02%)
Mar 13, 2024 2.790 3.120 2.700 2.990 1,892,789 +0.10(+3.46%)
Mar 12, 2024 3.150 3.190 2.690 2.890 2,897,042 -0.13(-4.30%)
Mar 11, 2024 3.590 4.230 2.940 3.020 33,365,388 +0.19(+6.71%)
Mar 08, 2024 2.490 3.120 2.480 2.830 4,972,562 +0.38(+15.51%)
Mar 07, 2024 2.800 3.050 2.400 2.450 5,111,080 -0.70(-22.22%)
Mar 06, 2024 2.300 4.790 2.250 3.150 86,819,696 +1.18(+59.90%)
Mar 05, 2024 2.150 2.200 1.900 1.970 805,615 -0.21(-9.63%)
Mar 04, 2024 2.300 2.310 2.060 2.180 1,002,048 -0.11(-4.80%)
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.