Rail Vision Ltd (RVSNW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 0.07 | 0 | 0.00 | 0.07 | 0.0701 | 0.07 | 26592 |
| 1718663700 | 0.07 | 0 | 0.00 | 0.0769 | 0.0769 | 0.07 | 128 |
| 1718404500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718318100 | 0.07 | -0.003 | -4.11 | 0.075 | 0.075 | 0.07 | 6300 |
| 1718231700 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1718145300 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1718058900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 3 |
| 1717799700 | 0.073 | -0.0259 | -26.19 | 0.099 | 0.099 | 0.073 | 14730 |
| 1717713300 | 0.0989 | 0.0189 | 23.63 | 0.099 | 0.099 | 0.0989 | 191 |
| 1717626900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717540500 | 0.08 | 0.008 | 11.11 | 0.08 | 0.08 | 0.08 | 2700 |
| 1717454100 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 2090 |
| 1717194900 | 0.072 | 0 | 0.00 | 0.073 | 0.073 | 0.072 | 50 |
| 1717108500 | 0.072 | -0.017501 | -19.55 | 0.072 | 0.0721 | 0.072 | 3661 |
| 1717022100 | 0.089501 | 0 | 0.00 | 0.089501 | 0.089501 | 0.089501 | 10 |
| 1716935700 | 0.089501 | -0.006699 | -6.96 | 0.08 | 0.089501 | 0.08 | 5000 |
| 1716590100 | 0.0961999 | 0.0160989 | 20.10 | 0.0961999 | 0.0961999 | 0.0961999 | 200 |
| 1716503700 | 0.080101 | 0 | 0.00 | 0.080101 | 0.080101 | 0.080101 | 0 |
| 1716417300 | 0.080101 | 0 | 0.00 | 0.080101 | 0.080101 | 0.080101 | 0 |
| 1716330900 | 0.080101 | 0.000101 | 0.13 | 0.101 | 0.101 | 0.080101 | 200 |
| 1716244500 | 0.08 | -0.007 | -8.05 | 0.08 | 0.08 | 0.08 | 2255 |
| 1715985300 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715898900 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715812500 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 542 |
| 1715726100 | 0.0869999 | 0.0013999 | 1.64 | 0.0945 | 0.1052 | 0.0856 | 6824 |
| 1715639700 | 0.0856 | -0.0042 | -4.68 | 0.0893999 | 0.09535 | 0.0855 | 2660 |
| 1715380500 | 0.0898 | 0.0198 | 28.29 | 0.0898 | 0.0898 | 0.0898 | 1200 |
| 1715294100 | 0.07 | -0.014 | -16.67 | 0.0946 | 0.0946 | 0.07 | 3214 |
| 1715207700 | 0.084 | -0.0099 | -10.54 | 0.088899 | 0.0998 | 0.0798 | 2600 |
| 1715121300 | 0.0939 | 0 | 0.00 | 0.0939 | 0.0939 | 0.0939 | 0 |
| 1715034900 | 0.0939 | 0.0236 | 33.57 | 0.06 | 0.0998 | 0.06 | 5882 |
| 1714775700 | 0.0703 | -0.0137 | -16.31 | 0.0841 | 0.1 | 0.07 | 14792 |
| 1714689300 | 0.084 | -0.0157 | -15.75 | 0.097249 | 0.129 | 0.07 | 46022 |
| 1714602900 | 0.0997 | 0.0097 | 10.78 | 0.1 | 0.100701 | 0.0829 | 6095 |
| 1714516500 | 0.09 | 0.0049 | 5.76 | 0.0945 | 0.0945 | 0.09 | 500 |
| 1714430100 | 0.0851 | -0.0049 | -5.44 | 0.0851 | 0.0851 | 0.0851 | 530 |
| 1714170900 | 0.09 | 0.0045 | 5.26 | 0.0859999 | 0.1453 | 0.0829 | 23714 |
| 1714084500 | 0.0855 | -0.0045 | -5.00 | 0.0832 | 0.16 | 0.0832 | 3342 |
| 1713998100 | 0.09 | -0.03 | -25.00 | 0.0829 | 0.161 | 0.0829 | 9636 |
| 1713911700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 10 |
| 1713825300 | 0.12 | 0.0151 | 14.39 | 0.10905 | 0.12 | 0.10905 | 2831 |
| 1713566100 | 0.1049 | -0.005518 | -5.00 | 0.1 | 0.1049 | 0.1 | 2800 |
| 1713479700 | 0.110418 | -8.2E-5 | -0.07 | 0.110101 | 0.110418 | 0.11 | 1875 |
| 1713393300 | 0.1105 | -0.016431 | -12.94 | 0.0955 | 0.1105 | 0.08495 | 16001 |
| 1713306900 | 0.1269309 | -0.005069 | -3.84 | 0.1 | 0.1269309 | 0.1 | 1162 |
| 1713220500 | 0.132 | 0.0249 | 23.25 | 0.13 | 0.132 | 0.0994 | 10547 |
| 1712961300 | 0.1071 | -0.043001 | -28.65 | 0.17 | 0.17 | 0.1 | 10002 |
| 1712874900 | 0.150101 | 0.020101 | 15.46 | 0.12 | 0.17 | 0.12 | 9125 |
| 1712788500 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 10 |
| 1712702100 | 0.13 | -0.0177 | -11.98 | 0.160099 | 0.1955 | 0.13 | 29591 |
| 1712615700 | 0.1477 | -0.0223 | -13.12 | 0.1476 | 0.158851 | 0.1476 | 13267 |
| 1712356500 | 0.17 | 0.00938 | 5.84 | 0.18 | 0.18 | 0.151 | 12444 |
| 1712270100 | 0.16062 | 0.01022 | 6.80 | 0.1504 | 0.16062 | 0.1479 | 4395 |
| 1712183700 | 0.1504 | 0.0029 | 1.97 | 0.16 | 0.192 | 0.1475 | 23549 |
| 1712097300 | 0.1475 | -0.0025 | -1.67 | 0.1471 | 0.1475 | 0.14 | 4192 |
| 1712010900 | 0.15 | 0 | 0.00 | 0.13 | 0.15 | 0.103 | 13490 |
| 1711665300 | 0.15 | 0.03 | 25.00 | 0.13 | 0.15 | 0.1101 | 22220 |
| 1711578900 | 0.12 | 0 | 0.00 | 0.14 | 0.14 | 0.12 | 3 |
| 1711492500 | 0.12 | -0.017544 | -12.76 | 0.15 | 0.24 | 0.12 | 3525 |
| 1711406100 | 0.137544 | -0.002355 | -1.68 | 0.15 | 0.15 | 0.131 | 7531 |
| 1711146900 | 0.139899 | 0.014949 | 11.96 | 0.16 | 0.21 | 0.13 | 17998 |
| 1711060500 | 0.12495 | 0.01495 | 13.59 | 0.12 | 0.145 | 0.1002 | 22745 |
| 1710974100 | 0.11 | -0.04 | -26.67 | 0.14 | 0.1401 | 0.1011 | 51844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
