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 )

2.030 -0.110 (-5.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 2.140 2.250 1.870 2.030 10,369,868 -0.11(-5.14%)
Jan 02, 2025 2.140 2.440 1.900 2.140 13,444,814 +0.03(+1.42%)
Dec 31, 2024 2.110 0 -0.35(-14.23%)
Dec 30, 2024 1.420 2.720 1.370 2.460 65,378,456 +1.25(+103.31%)
Dec 27, 2024 1.180 1.350 0.8805 1.210 74,901,128 +0.44(+56.41%)
Dec 26, 2024 0.5600 0.8500 0.5176 0.7736 51,173,412 +0.31(+68.21%)
Dec 24, 2024 0.5000 0.5865 0.4565 0.4599 18,629,852 +0.01(+1.34%)
Dec 23, 2024 0.4900 0.5589 0.4316 0.4538 3,873,069 -0.05(-9.19%)
Dec 20, 2024 0.4400 0.7798 0.4201 0.4997 17,211,684 +0.07(+17.19%)
Dec 19, 2024 0.4500 0.4700 0.4200 0.4264 507,375 -0.00(-0.12%)
Dec 18, 2024 0.4005 0.4500 0.4005 0.4269 967,677 +0.02(+5.93%)
Dec 17, 2024 0.3925 0.4198 0.3925 0.4030 301,713 -0.00(-0.22%)
Dec 16, 2024 0.4000 0.4059 0.3900 0.4039 255,855 +0.01(+1.33%)
Dec 13, 2024 0.3925 0.4057 0.3843 0.3986 218,524 +0.00(+0.66%)
Dec 12, 2024 0.4151 0.4198 0.3925 0.3960 252,827 -0.00(-1.02%)
Dec 11, 2024 0.4300 0.4350 0.3900 0.4001 426,425 -0.02(-5.86%)
Dec 10, 2024 0.4440 0.4440 0.4200 0.4250 186,022 -0.01(-2.30%)
Dec 09, 2024 0.4428 0.4449 0.4201 0.4350 287,319 -0.01(-1.69%)
Dec 06, 2024 0.4375 0.4425 0.4200 0.4425 135,786 +0.01(+1.96%)
Dec 05, 2024 0.4331 0.4459 0.4256 0.4340 208,702 -0.01(-2.80%)
Dec 04, 2024 0.4420 0.4519 0.4131 0.4465 552,767 +0.02(+4.94%)
Dec 03, 2024 0.4400 0.4499 0.4230 0.4255 297,058 -0.01(-3.32%)
Dec 02, 2024 0.4600 0.4600 0.4400 0.4401 388,333 -0.02(-3.80%)
Nov 29, 2024 0.4420 0.4575 0.4303 0.4575 445,430 -0.00(-0.48%)
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 0.4715 0.4730 0.4231 0.4324 669,658 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.