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)

0.3600 +0.0243 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.3343 0.3785 0.3251 0.3600 3,785,686 +0.02(+7.24%)
Jan 15, 2026 0.3073 0.3530 0.3073 0.3357 3,832,188 +0.01(+3.87%)
Jan 14, 2026 0.3661 0.3661 0.3065 0.3232 45,940,124 -0.03(-8.70%)
Jan 13, 2026 0.3698 0.3800 0.3535 0.3540 458,173 -0.01(-1.58%)
Jan 12, 2026 0.3800 0.4046 0.3597 0.3597 658,829 -0.03(-7.05%)
Jan 09, 2026 0.3874 0.4077 0.3700 0.3870 924,010 -0.01(-1.53%)
Jan 08, 2026 0.4048 0.4048 0.3758 0.3930 661,921 -0.01(-3.46%)
Jan 07, 2026 0.3664 0.4194 0.3601 0.4071 2,105,385 +0.05(+13.40%)
Jan 06, 2026 0.3400 0.3898 0.3303 0.3590 1,993,237 +0.03(+8.79%)
Jan 05, 2026 0.3390 0.3550 0.3273 0.3300 519,758 -0.01(-2.65%)
Jan 02, 2026 0.3240 0.3496 0.3234 0.3390 616,308 +0.02(+4.63%)
Dec 31, 2025 0.3000 0.3392 0.3000 0.3240 1,111,871 +0.01(+4.52%)
Dec 30, 2025 0.3300 0.3360 0.3061 0.3100 1,310,475 -0.03(-7.74%)
Dec 29, 2025 0.3366 0.3446 0.3150 0.3360 1,429,455 -0.01(-1.58%)
Dec 26, 2025 0.3616 0.3699 0.3403 0.3414 478,818 -0.03(-8.77%)
Dec 24, 2025 0.3430 0.3849 0.3409 0.3742 1,371,812 +0.03(+7.28%)
Dec 23, 2025 0.3300 0.3500 0.3300 0.3488 491,323 +0.02(+5.92%)
Dec 22, 2025 0.3400 0.3674 0.3293 0.3293 1,061,608 -0.02(-5.97%)
Dec 19, 2025 0.3424 0.3579 0.3406 0.3502 459,968 +0.01(+2.46%)
Dec 18, 2025 0.3500 0.3538 0.3315 0.3418 327,251 +0.02(+6.02%)
Dec 17, 2025 0.3420 0.3589 0.3224 0.3224 454,456 -0.03(-8.49%)
Dec 16, 2025 0.3340 0.3573 0.3340 0.3523 440,331 +0.02(+5.86%)
Dec 15, 2025 0.3600 0.3645 0.3328 0.3328 965,510 -0.02(-6.04%)
Dec 12, 2025 0.3668 0.3703 0.3450 0.3542 669,843 -0.00(-0.92%)
Dec 11, 2025 0.3750 0.3757 0.3575 0.3575 471,554 -0.02(-6.22%)
Dec 10, 2025 0.3686 0.3973 0.3636 0.3812 392,421 +0.00(+0.32%)
Dec 09, 2025 0.3746 0.3812 0.3578 0.3800 317,849 +0.01(+2.23%)
Dec 08, 2025 0.3881 0.3895 0.3659 0.3717 461,893 -0.01(-3.48%)
Dec 05, 2025 0.3962 0.4150 0.3801 0.3851 1,078,161 -0.01(-2.48%)
Dec 04, 2025 0.3623 0.3949 0.3612 0.3949 494,125 +0.03(+9.33%)
Dec 03, 2025 0.3551 0.3684 0.3549 0.3612 656,004 +0.00(+0.00%)
Dec 02, 2025 0.3660 0.3750 0.3551 0.3612 748,213 -0.02(-4.95%)
Dec 01, 2025 0.3870 0.3972 0.3550 0.3800 2,856,960 -0.01(-1.91%)
Nov 28, 2025 0.3800 0.3944 0.3796 0.3874 400,054 +0.02(+4.56%)
Nov 26, 2025 0.3500 0.3749 0.3352 0.3705 532,660 +0.02(+7.05%)
Nov 25, 2025 0.3720 0.3749 0.3356 0.3461 595,935 -0.02(-4.42%)
Nov 24, 2025 0.3420 0.3720 0.3249 0.3621 1,063,509 +0.05(+15.32%)
Nov 21, 2025 0.3038 0.3246 0.2975 0.3140 756,552 +0.01(+3.36%)
Nov 20, 2025 0.3300 0.3423 0.2950 0.3038 1,370,799 -0.03(-7.94%)
Nov 19, 2025 0.3500 0.3500 0.3300 0.3300 422,565 -0.01(-2.94%)
Nov 18, 2025 0.3500 0.3589 0.3340 0.3400 673,139 +0.01(+2.26%)
Nov 17, 2025 0.3500 0.3593 0.3325 0.3325 626,170 -0.01(-3.29%)
Nov 14, 2025 0.3504 0.3675 0.3365 0.3438 608,211 -0.01(-1.97%)
Nov 13, 2025 0.3682 0.3845 0.3451 0.3507 904,574 -0.03(-6.75%)
Nov 12, 2025 0.3904 0.4000 0.3690 0.3761 695,340 -0.01(-2.24%)
Nov 11, 2025 0.4000 0.4012 0.3821 0.3847 392,881 -0.02(-5.50%)
Nov 10, 2025 0.3900 0.4513 0.3899 0.4071 1,092,642 +0.03(+7.30%)
Nov 07, 2025 0.3822 0.3960 0.3700 0.3794 1,332,101 -0.01(-2.54%)
Nov 06, 2025 0.4106 0.4133 0.3875 0.3893 891,280 -0.02(-5.81%)
Nov 05, 2025 0.4161 0.4448 0.4050 0.4133 510,041 +0.01(+1.37%)
Nov 04, 2025 0.4100 0.4275 0.4030 0.4077 998,545 -0.02(-4.25%)
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.