ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5139 -0.0301 (-5.53%)
Streaming Delayed Price Updated: 1:43 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 0.5800 0.5905 0.5400 0.5440 361,498 -0.05(-7.80%)
Aug 27, 2024 0.6300 0.6344 0.5852 0.5900 207,989 -0.04(-5.89%)
Aug 26, 2024 0.6500 0.6546 0.6210 0.6269 66,630 -0.01(-1.97%)
Aug 23, 2024 0.6225 0.6400 0.6100 0.6395 96,818 +0.02(+3.15%)
Aug 22, 2024 0.6200 0.6450 0.6093 0.6200 76,324 -0.00(-0.29%)
Aug 21, 2024 0.6400 0.6401 0.6050 0.6218 187,675 -0.03(-4.63%)
Aug 20, 2024 0.6850 0.6850 0.6320 0.6520 288,265 -0.02(-2.69%)
Aug 19, 2024 0.6400 0.6889 0.6175 0.6700 270,788 +0.05(+8.06%)
Aug 16, 2024 0.6000 0.6400 0.5900 0.6200 219,624 +0.01(+1.66%)
Aug 15, 2024 0.5972 0.6258 0.5736 0.6099 252,251 +0.02(+3.55%)
Aug 14, 2024 0.6200 0.6185 0.5758 0.5890 121,483 +0.01(+2.24%)
Aug 13, 2024 0.5800 0.6300 0.5700 0.5761 290,983 -0.01(-2.36%)
Aug 12, 2024 0.5840 0.6000 0.5700 0.5900 634,161 +0.00(+0.12%)
Aug 09, 2024 0.5700 0.6090 0.5600 0.5893 260,585 +0.02(+2.79%)
Aug 08, 2024 0.6121 0.6121 0.5650 0.5733 332,832 -0.03(-4.45%)
Aug 07, 2024 0.6300 0.6371 0.5900 0.6000 232,508 -0.02(-3.24%)
Aug 06, 2024 0.6614 0.6697 0.6174 0.6201 196,639 -0.02(-3.49%)
Aug 05, 2024 0.6400 0.6600 0.5800 0.6425 267,059 -0.01(-1.17%)
Aug 02, 2024 0.6800 0.6840 0.6500 0.6501 345,466 -0.05(-7.13%)
Aug 01, 2024 0.7700 0.7710 0.6900 0.7000 211,325 -0.04(-5.90%)
Jul 31, 2024 0.7730 0.7735 0.7250 0.7439 726,879 -0.04(-5.24%)
Jul 30, 2024 0.8000 0.8100 0.7700 0.7850 247,206 -0.04(-5.01%)
Jul 29, 2024 0.8470 0.8501 0.7800 0.8264 493,740 -0.06(-6.55%)
Jul 26, 2024 0.7771 1.020 0.7700 0.8843 4,241,993 +0.12(+15.91%)
Jul 25, 2024 0.7500 0.7780 0.7500 0.7629 156,395 -0.01(-0.92%)
Jul 24, 2024 0.7400 0.7702 0.7355 0.7700 206,858 +0.01(+0.73%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.