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 )

0.4597 -0.0108 (-2.30%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 27, 2024 0.4606 0.4790 0.4516 0.4597 290,501 -0.01(-2.30%)
Nov 26, 2024 0.4879 0.5033 0.4630 0.4705 463,081 -0.02(-3.57%)
Nov 25, 2024 0.4500 0.5249 0.4502 0.4879 645,450 +0.03(+6.07%)
Nov 22, 2024 0.4393 0.4775 0.4303 0.4600 238,913 +0.02(+4.71%)
Nov 21, 2024 0.4300 0.4525 0.4300 0.4393 287,476 +0.01(+1.60%)
Nov 20, 2024 0.4700 0.4730 0.4231 0.4324 668,894 -0.04(-8.64%)
Nov 19, 2024 0.4860 0.5000 0.4604 0.4733 707,569 +0.00(+1.02%)
Nov 18, 2024 0.5000 0.5080 0.4600 0.4685 444,652 -0.02(-4.70%)
Nov 15, 2024 0.4800 0.4999 0.4664 0.4916 364,963 +0.02(+5.25%)
Nov 14, 2024 0.4710 0.4880 0.4650 0.4671 269,892 -0.01(-2.73%)
Nov 13, 2024 0.4950 0.5069 0.4706 0.4802 424,740 -0.01(-2.75%)
Nov 12, 2024 0.5563 0.5563 0.4608 0.4938 686,121 -0.04(-7.92%)
Nov 11, 2024 0.5275 0.5399 0.4914 0.5363 348,209 -0.00(-0.69%)
Nov 08, 2024 0.5600 0.5800 0.5270 0.5400 620,624 +0.02(+3.83%)
Nov 07, 2024 0.4600 0.5300 0.4450 0.5201 729,863 +0.07(+15.86%)
Nov 06, 2024 0.4662 0.4700 0.4210 0.4489 388,177 -0.02(-3.71%)
Nov 05, 2024 0.4784 0.4784 0.4575 0.4662 105,718 -0.01(-2.55%)
Nov 04, 2024 0.4800 0.4799 0.4560 0.4784 153,339 +0.00(+0.08%)
Nov 01, 2024 0.4674 0.4871 0.4631 0.4780 344,121 +0.01(+2.27%)
Oct 31, 2024 0.5000 0.4995 0.4575 0.4674 289,847 -0.03(-6.43%)
Oct 30, 2024 0.4828 0.5423 0.4280 0.4995 994,449 +0.02(+3.46%)
Oct 29, 2024 0.4569 0.4849 0.4569 0.4828 203,759 +0.02(+4.93%)
Oct 28, 2024 0.4610 0.4800 0.4569 0.4601 164,463 -0.01(-1.54%)
Oct 25, 2024 0.4838 0.4838 0.4600 0.4673 248,642 -0.02(-3.41%)
Oct 24, 2024 0.4705 0.4985 0.4632 0.4838 249,898 +0.00(+0.67%)
Oct 23, 2024 0.5200 0.5236 0.4700 0.4806 284,796 -0.04(-7.90%)
Oct 22, 2024 0.4972 0.5469 0.4851 0.5218 470,595 +0.03(+6.53%)
Oct 21, 2024 0.4700 0.4900 0.4626 0.4898 258,745 +0.02(+5.06%)
Oct 18, 2024 0.4797 0.4850 0.4580 0.4662 312,770 -0.01(-2.81%)
Oct 17, 2024 0.4700 0.4874 0.4400 0.4797 445,380 +0.01(+2.06%)
Oct 16, 2024 0.4427 0.4879 0.4427 0.4700 472,072 +0.03(+6.17%)
Oct 15, 2024 0.4690 0.4773 0.4100 0.4427 494,109 -0.02(-4.30%)
Oct 14, 2024 0.4631 0.4808 0.4548 0.4626 373,844 -0.00(-0.90%)
Oct 11, 2024 0.4817 0.4889 0.4551 0.4668 207,713 -0.01(-2.77%)
Oct 10, 2024 0.5390 0.5390 0.4600 0.4801 831,249 -0.05(-9.42%)
Oct 09, 2024 0.5190 0.6439 0.5101 0.5300 2,391,186 +0.01(+0.95%)
Oct 08, 2024 0.5300 0.5469 0.5032 0.5250 516,062 -0.01(-2.33%)
Oct 07, 2024 0.5209 0.5528 0.5209 0.5375 107,324 -0.00(-0.46%)
Oct 04, 2024 0.5300 0.5499 0.5061 0.5400 115,853 +0.02(+3.51%)
Oct 03, 2024 0.5381 0.5381 0.5102 0.5217 115,619 -0.01(-1.60%)
Oct 02, 2024 0.4802 0.5494 0.4700 0.5302 274,902 +0.04(+7.09%)
Oct 01, 2024 0.5700 0.5789 0.4723 0.4951 495,420 -0.07(-12.09%)
Sep 30, 2024 0.5490 0.5805 0.5201 0.5632 369,875 -0.01(-0.98%)
Sep 27, 2024 0.4900 0.5700 0.4618 0.5688 997,850 +0.08(+16.08%)
Sep 26, 2024 0.3920 0.4969 0.3920 0.4900 1,477,029 +0.10(+24.11%)
Sep 25, 2024 0.3878 0.3959 0.3839 0.3948 325,072 +0.01(+2.97%)
Sep 24, 2024 0.3881 0.3969 0.3750 0.3834 168,803 +0.00(+0.60%)
Sep 23, 2024 0.4130 0.4298 0.3751 0.3811 563,865 -0.03(-7.48%)
Sep 20, 2024 0.4278 0.4488 0.4102 0.4119 236,027 -0.02(-5.03%)
Sep 19, 2024 0.4400 0.4500 0.4301 0.4337 80,952 +0.01(+2.43%)
Sep 18, 2024 0.4296 0.4359 0.4200 0.4234 265,897 -0.01(-1.60%)
Sep 17, 2024 0.4350 0.4576 0.4235 0.4303 252,981 -0.01(-1.67%)
Sep 16, 2024 0.4310 0.4500 0.4310 0.4376 180,186 -0.01(-2.95%)
Sep 13, 2024 0.4526 0.4740 0.4442 0.4509 274,194 +0.00(+0.42%)
Sep 12, 2024 0.4400 0.4550 0.4400 0.4490 198,014 +0.02(+3.53%)
Sep 11, 2024 0.4200 0.4337 0.4200 0.4337 218,725 +0.01(+1.33%)
Sep 10, 2024 0.4336 0.4336 0.4025 0.4280 460,402 -0.01(-1.31%)
Sep 09, 2024 0.4447 0.4548 0.4111 0.4337 524,116 -0.02(-5.10%)
Sep 06, 2024 0.4990 0.6000 0.4500 0.4570 2,761,536 -0.02(-3.44%)
Sep 05, 2024 0.4700 0.4744 0.4441 0.4733 1,787,116 +0.02(+5.27%)
Sep 04, 2024 0.4700 0.4700 0.4400 0.4496 213,214 -0.02(-3.29%)
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.