ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RVSN Rail Vision Ltd

2.1598
-0.0802 (-3.58%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Rail Vision Ltd RVSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0802 -3.58% 2.1598 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.24 2.12 2.29 2.14 2.24
more quote information »

RVSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.392.582.122.321,068,973-0.2302-9.63%
1 Month3.724.791.902.988,430,878-1.56-41.94%
3 Months1.0523.371.016.018,454,7651.11105.70%
6 Months3.879223.371.015.983,960,063-1.72-44.32%
1 Year12.0023.371.015.971,991,702-9.84-82.00%
3 Years25.1225.121.018.951,405,526-22.96-91.40%
5 Years25.1225.121.018.951,405,526-22.96-91.40%

RVSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 2.14 -0.10 -4.46% 2.24 2.29 2.12 676,278
Mar 27 2024 2.24 0.04 1.59% 2.25 2.30 2.15 1,017,668
Mar 26 2024 2.205 -0.20 -8.13% 2.58 2.58 2.195 1,788,158
Mar 25 2024 2.40 0.05 2.13% 2.43 2.48 2.27 730,077
Mar 22 2024 2.35 -0.15 -6.00% 2.4101 2.50 2.30 766,688
Mar 21 2024 2.50 0.21 9.17% 2.39 2.53 2.225 1,042,274
Mar 20 2024 2.29 -0.02 -0.87% 2.28 2.41 2.16 876,074
Mar 19 2024 2.31 -0.19 -7.41% 2.50 2.54 2.20 1,214,949
Mar 18 2024 2.495 0.04 1.84% 2.80 2.95 2.46 2,622,529
Mar 15 2024 2.45 -0.36 -12.81% 2.77 2.7801 2.39 1,907,366
Mar 14 2024 2.81 -0.18 -6.02% 2.88 2.91 2.67 1,215,258
Mar 13 2024 2.99 0.10 3.46% 2.80 3.12 2.70 1,888,731
Mar 12 2024 2.89 -0.13 -4.30% 3.15 3.19 2.69 2,896,016
Mar 11 2024 3.02 0.19 6.71% 3.59 4.20 2.94 33,355,451
Mar 08 2024 2.83 0.38 15.51% 2.49 3.12 2.48 4,950,907
Mar 07 2024 2.45 -0.70 -22.22% 2.80 3.05 2.40 5,116,780
Mar 06 2024 3.15 1.18 59.90% 2.30 4.79 2.30 86,854,356
Mar 05 2024 1.97 -0.21 -9.63% 2.15 2.20 1.90 806,115
Mar 04 2024 2.18 -0.11 -4.80% 2.30 2.31 2.06 1,006,757
Mar 01 2024 2.29 -0.57 -19.93% 2.76 2.80 2.13 2,192,151
Feb 29 2024 2.86 -0.04 -1.38% 3.72 3.94 2.77 16,369,254
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock