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

0.5201 +0.0712 (+15.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	0.4674	0.4871	0.4631	0.4780	344,121	+0.01(+2.27%)
Oct 31, 2024	0.5000	0.4995	0.4575	0.4674	289,847	-0.03(-6.43%)
Oct 30, 2024	0.4828	0.5423	0.4280	0.4995	994,449	+0.02(+3.46%)
Oct 29, 2024	0.4569	0.4849	0.4569	0.4828	203,759	+0.02(+4.93%)
Oct 28, 2024	0.4610	0.4800	0.4569	0.4601	164,463	-0.01(-1.54%)
Oct 25, 2024	0.4838	0.4838	0.4600	0.4673	248,642	-0.02(-3.41%)
Oct 24, 2024	0.4705	0.4985	0.4632	0.4838	249,898	+0.00(+0.67%)
Oct 23, 2024	0.5200	0.5236	0.4700	0.4806	284,796	-0.04(-7.90%)
Oct 22, 2024	0.4972	0.5469	0.4851	0.5218	470,595	+0.03(+6.53%)
Oct 21, 2024	0.4700	0.4900	0.4626	0.4898	258,745	+0.02(+5.06%)
Oct 18, 2024	0.4797	0.4850	0.4580	0.4662	312,770	-0.01(-2.81%)
Oct 17, 2024	0.4700	0.4874	0.4400	0.4797	445,380	+0.01(+2.06%)
Oct 16, 2024	0.4427	0.4879	0.4427	0.4700	472,072	+0.03(+6.17%)
Oct 15, 2024	0.4690	0.4773	0.4100	0.4427	494,109	-0.02(-4.30%)
Oct 14, 2024	0.4631	0.4808	0.4548	0.4626	373,844	-0.00(-0.90%)
Oct 11, 2024	0.4817	0.4889	0.4551	0.4668	207,713	-0.01(-2.77%)
Oct 10, 2024	0.5390	0.5390	0.4600	0.4801	831,249	-0.05(-9.42%)
Oct 09, 2024	0.5190	0.6439	0.5101	0.5300	2,391,186	+0.01(+0.95%)
Oct 08, 2024	0.5300	0.5469	0.5032	0.5250	516,062	-0.01(-2.33%)
Oct 07, 2024	0.5209	0.5528	0.5209	0.5375	107,324	-0.00(-0.46%)
Oct 04, 2024	0.5300	0.5499	0.5061	0.5400	115,853	+0.02(+3.51%)
Oct 03, 2024	0.5381	0.5381	0.5102	0.5217	115,619	-0.01(-1.60%)
Oct 02, 2024	0.4802	0.5494	0.4700	0.5302	274,902	+0.04(+7.09%)
Oct 01, 2024	0.5700	0.5789	0.4723	0.4951	495,420	-0.07(-12.09%)
Sep 30, 2024	0.5490	0.5805	0.5201	0.5632	369,875	-0.01(-0.98%)
Sep 27, 2024	0.4900	0.5700	0.4618	0.5688	997,850	+0.08(+16.08%)
Sep 26, 2024	0.3920	0.4969	0.3920	0.4900	1,477,029	+0.10(+24.11%)
Sep 25, 2024	0.3878	0.3959	0.3839	0.3948	325,072	+0.01(+2.97%)
Sep 24, 2024	0.3881	0.3969	0.3750	0.3834	168,803	+0.00(+0.60%)
Sep 23, 2024	0.4130	0.4298	0.3751	0.3811	563,865	-0.03(-7.48%)
Sep 20, 2024	0.4278	0.4488	0.4102	0.4119	236,027	-0.02(-5.03%)
Sep 19, 2024	0.4400	0.4500	0.4301	0.4337	80,952	+0.01(+2.43%)
Sep 18, 2024	0.4296	0.4359	0.4200	0.4234	265,897	-0.01(-1.60%)
Sep 17, 2024	0.4350	0.4576	0.4235	0.4303	252,981	-0.01(-1.67%)
Sep 16, 2024	0.4310	0.4500	0.4310	0.4376	180,186	-0.01(-2.95%)
Sep 13, 2024	0.4526	0.4740	0.4442	0.4509	274,194	+0.00(+0.42%)
Sep 12, 2024	0.4400	0.4550	0.4400	0.4490	198,014	+0.02(+3.53%)
Sep 11, 2024	0.4200	0.4337	0.4200	0.4337	218,725	+0.01(+1.33%)
Sep 10, 2024	0.4336	0.4336	0.4025	0.4280	460,402	-0.01(-1.31%)
Sep 09, 2024	0.4447	0.4548	0.4111	0.4337	524,116	-0.02(-5.10%)
Sep 06, 2024	0.4990	0.6000	0.4500	0.4570	2,761,536	-0.02(-3.44%)
Sep 05, 2024	0.4700	0.4744	0.4441	0.4733	1,787,116	+0.02(+5.27%)
Sep 04, 2024	0.4700	0.4700	0.4400	0.4496	213,214	-0.02(-3.29%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices