Rail Vision Ltd. - Ordinary Shares (NQ: RVSN )

0.7644 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.7133 0.7780 0.6992 0.7644 383,997 +0.05(+6.48%)
Jul 22, 2024 0.7300 0.7428 0.6914 0.7179 173,192 -0.01(-1.64%)
Jul 19, 2024 0.7500 0.7500 0.7100 0.7299 191,140 -0.01(-0.80%)
Jul 18, 2024 0.7329 0.7490 0.7220 0.7358 223,780 -0.00(-0.51%)
Jul 17, 2024 0.8031 0.8031 0.7250 0.7396 359,738 -0.05(-6.37%)
Jul 16, 2024 0.7810 0.7969 0.7669 0.7899 249,088 -0.01(-0.89%)
Jul 15, 2024 0.8000 0.8200 0.7800 0.7970 490,355 -0.04(-5.12%)
Jul 12, 2024 0.7200 0.8495 0.7149 0.8400 1,305,908 +0.11(+15.58%)
Jul 11, 2024 0.6869 0.7398 0.6800 0.7268 627,927 +0.04(+6.51%)
Jul 10, 2024 0.7100 0.7074 0.6795 0.6824 483,994 -0.03(-3.89%)
Jul 09, 2024 0.7500 0.7500 0.6800 0.7100 392,972 -0.01(-1.39%)
Jul 08, 2024 0.6924 0.7343 0.6592 0.7200 524,790 +0.03(+4.03%)
Jul 05, 2024 0.6200 0.7200 0.6200 0.6921 948,553 +0.04(+6.48%)
Jul 03, 2024 0.6790 0.6790 0.6450 0.6500 2,379,171 -0.04(-5.81%)
Jul 02, 2024 0.6850 0.7000 0.6500 0.6901 1,276,302 +0.00(+0.01%)
Jul 01, 2024 0.6530 0.7162 0.6200 0.6900 12,496,585 -0.05(-6.76%)
Jun 28, 2024 0.7739 0.7739 0.7350 0.7400 134,524 -0.02(-2.62%)
Jun 27, 2024 0.7404 0.7700 0.7349 0.7599 269,911 +0.03(+4.45%)
Jun 26, 2024 0.7400 0.7600 0.7220 0.7275 167,276 -0.03(-4.28%)
Jun 25, 2024 0.8100 0.8242 0.7400 0.7600 552,515 -0.02(-2.55%)
Jun 24, 2024 0.7673 0.8098 0.7610 0.7799 407,206 +0.04(+4.70%)
Jun 21, 2024 0.7150 0.7569 0.7131 0.7449 279,393 +0.03(+4.62%)
Jun 20, 2024 0.6988 0.7126 0.6605 0.7120 476,765 +0.00(+0.47%)
Jun 18, 2024 0.7128 0.7150 0.6722 0.7087 769,933 -0.03(-4.23%)
Jun 17, 2024 0.8079 0.8079 0.7191 0.7400 785,669 -0.06(-7.50%)
Jun 14, 2024 0.8200 0.8400 0.7812 0.8000 842,988 +0.01(+1.27%)
Jun 13, 2024 0.8450 0.8450 0.7850 0.7900 714,425 -0.06(-7.06%)
Jun 12, 2024 0.9000 0.9200 0.8212 0.8500 1,121,709 -0.06(-7.04%)
Jun 11, 2024 0.9500 0.9500 0.9001 0.9144 569,645 -0.02(-2.45%)
Jun 10, 2024 1.020 1.040 0.9224 0.9374 1,658,675 -0.03(-3.44%)
Jun 07, 2024 0.9801 0.9890 0.8500 0.9708 806,989 -0.02(-1.94%)
Jun 06, 2024 1.010 1.030 0.9820 0.9900 438,052 -0.01(-1.00%)
Jun 05, 2024 1.030 1.030 0.9800 1.000 540,335 -0.02(-1.96%)
Jun 04, 2024 1.040 1.040 1.010 1.020 245,982 -0.01(-0.97%)
Jun 03, 2024 1.040 1.050 1.010 1.030 242,421 +0.00(+0.00%)
May 31, 2024 1.020 1.040 1.000 1.030 445,319 +0.01(+0.98%)
May 30, 2024 1.030 1.030 0.9700 1.020 522,312 -0.01(-0.97%)
May 29, 2024 1.050 1.050 1.020 1.030 279,256 -0.02(-1.90%)
May 28, 2024 1.040 1.050 1.010 1.050 532,141 +0.01(+0.96%)
May 24, 2024 1.070 1.080 1.030 1.040 873,157 +0.01(+0.97%)
May 23, 2024 1.110 1.119 1.010 1.030 921,646 -0.06(-5.50%)
May 22, 2024 1.240 1.249 1.080 1.090 1,388,358 -0.10(-8.40%)
May 21, 2024 1.180 1.205 1.100 1.190 3,453,201 +0.12(+11.21%)
May 20, 2024 1.100 1.140 1.060 1.070 568,321 +0.01(+0.94%)
May 17, 2024 1.090 1.120 1.060 1.060 557,329 -0.04(-3.64%)
May 16, 2024 1.050 1.150 1.050 1.100 973,440 +0.04(+3.77%)
May 15, 2024 1.090 1.100 1.050 1.060 842,885 +0.00(+0.00%)
May 14, 2024 1.030 1.320 1.020 1.060 3,950,322 +0.01(+0.95%)
May 13, 2024 1.080 1.080 1.030 1.050 514,904 +0.00(+0.00%)
May 10, 2024 1.030 1.060 1.030 1.050 324,476 -0.01(-0.94%)
May 09, 2024 1.030 1.070 1.020 1.060 331,485 +0.01(+0.95%)
May 08, 2024 1.090 1.090 1.030 1.050 356,351 -0.03(-2.78%)
May 07, 2024 1.060 1.090 1.045 1.080 334,831 +0.00(+0.00%)
May 06, 2024 1.070 1.110 1.031 1.080 522,599 +0.01(+0.93%)
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%)
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.