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)

7.650 -0.550 (-6.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 8.110 8.250 7.650 7.650 19,249 -0.54(-6.65%)
Apr 23, 2026 8.110 8.340 8.110 8.195 15,061 +0.09(+1.05%)
Apr 22, 2026 8.570 8.570 8.110 8.110 9,291 -0.39(-4.59%)
Apr 21, 2026 8.270 8.830 8.270 8.500 16,138 +0.11(+1.31%)
Apr 20, 2026 8.300 8.430 8.100 8.390 12,876 +0.03(+0.36%)
Apr 17, 2026 8.640 8.670 8.360 8.360 8,106 +0.01(+0.12%)
Apr 16, 2026 8.410 8.695 8.279 8.350 16,572 -0.23(-2.68%)
Apr 15, 2026 8.700 8.740 8.420 8.580 11,743 -0.24(-2.72%)
Apr 14, 2026 8.500 9.000 8.400 8.820 12,630 +0.23(+2.74%)
Apr 13, 2026 8.620 9.000 8.340 8.585 7,238 +0.25(+2.94%)
Apr 10, 2026 8.570 8.750 8.300 8.340 10,818 -0.41(-4.69%)
Apr 09, 2026 8.780 8.940 8.440 8.750 11,801 +0.11(+1.27%)
Apr 08, 2026 8.620 8.750 8.450 8.640 5,436 -0.03(-0.32%)
Apr 07, 2026 8.600 8.668 8.210 8.668 10,478 -0.26(-2.94%)
Apr 06, 2026 8.590 8.970 8.450 8.930 17,958 +0.13(+1.48%)
Apr 02, 2026 8.280 8.889 8.110 8.800 8,191 +0.21(+2.44%)
Apr 01, 2026 8.280 9.050 8.280 8.590 22,737 +0.31(+3.74%)
Mar 31, 2026 8.000 8.449 7.870 8.280 26,892 +0.28(+3.50%)
Mar 30, 2026 8.150 8.665 8.000 8.000 51,466 -0.43(-5.10%)
Mar 27, 2026 8.100 8.502 7.310 8.430 46,196 +0.63(+8.08%)
Mar 26, 2026 8.240 8.238 7.630 7.800 8,915 -0.59(-7.03%)
Mar 25, 2026 8.250 8.550 8.130 8.390 11,615 +0.09(+1.08%)
Mar 24, 2026 8.780 8.918 8.100 8.300 13,217 -0.48(-5.47%)
Mar 23, 2026 7.800 9.020 7.800 8.780 44,331 +0.95(+12.13%)
Mar 20, 2026 8.050 8.250 7.640 7.830 20,794 -0.57(-6.79%)
Mar 19, 2026 8.570 8.940 8.200 8.400 14,419 -0.57(-6.35%)
Mar 18, 2026 9.200 9.390 8.745 8.970 26,072 -0.19(-2.07%)
Mar 17, 2026 8.490 9.250 8.070 9.160 43,484 +0.67(+7.89%)
Mar 16, 2026 7.530 8.600 7.520 8.490 35,054 +0.89(+11.71%)
Mar 13, 2026 7.800 7.930 7.300 7.600 38,921 -0.33(-4.16%)
Mar 12, 2026 8.210 8.210 7.800 7.930 11,084 -0.40(-4.80%)
Mar 11, 2026 8.480 8.500 7.900 8.330 26,449 -0.18(-2.12%)
Mar 10, 2026 8.340 8.677 8.250 8.510 12,051 +0.46(+5.71%)
Mar 09, 2026 7.780 8.350 7.570 8.050 23,031 -0.20(-2.42%)
Mar 06, 2026 8.150 8.479 8.000 8.250 18,917 -0.22(-2.60%)
Mar 05, 2026 8.250 8.960 8.250 8.470 31,825 -0.12(-1.40%)
Mar 04, 2026 7.980 8.600 7.980 8.590 17,671 +0.64(+8.05%)
Mar 03, 2026 8.060 8.300 7.484 7.950 32,400 -0.54(-6.36%)
Mar 02, 2026 7.950 8.490 7.760 8.490 28,602 +0.05(+0.59%)
Feb 27, 2026 8.460 8.641 8.225 8.440 71,987 +0.03(+0.36%)
Feb 26, 2026 8.580 8.650 7.790 8.410 62,169 +0.03(+0.36%)
Feb 25, 2026 7.740 8.880 7.355 8.380 158,773 +0.96(+12.94%)
Feb 24, 2026 6.380 7.760 6.101 7.420 92,659 +1.16(+18.53%)
Feb 23, 2026 6.400 6.590 6.130 6.260 24,081 -0.02(-0.32%)
Feb 20, 2026 6.360 6.382 6.010 6.280 22,416 -0.29(-4.41%)
Feb 19, 2026 6.610 6.615 6.068 6.570 40,836 -0.08(-1.20%)
Feb 18, 2026 6.200 6.990 6.150 6.650 82,787 +0.44(+7.09%)
Feb 17, 2026 5.650 6.450 5.260 6.210 54,931 +0.43(+7.44%)
Feb 13, 2026 5.600 5.890 5.600 5.780 55,336 +0.10(+1.76%)
Feb 12, 2026 5.880 6.073 5.100 5.680 91,324 -0.31(-5.18%)
Feb 11, 2026 6.100 6.490 5.310 5.990 2,130,265 -0.60(-9.10%)
Feb 10, 2026 5.870 6.810 5.830 6.590 86,989 +0.69(+11.69%)
Feb 09, 2026 5.760 6.580 5.528 5.900 172,840 +0.07(+1.20%)
Feb 06, 2026 4.260 6.560 4.260 5.830 864,450 +1.64(+39.14%)
Feb 05, 2026 4.260 5.750 4.050 4.190 811,314 -0.26(-5.84%)
Feb 04, 2026 5.720 6.620 3.660 4.450 418,381 +4.26(+2186.74%)
Feb 03, 2026 0.2100 0.2113 0.1725 0.1946 4,762,395 -0.03(-14.42%)
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 Privacy Policy and Terms Of Service.


 

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.