Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rail Vision Ltd (RVSN)
Rail Vision Ltd (RVSN) Historical

RVSN Rail Vision Ltd

0.3804

-0.0007 (-0.18%)

Pre Market

Last Updated: 08:00:02

Delayed by 15 minutes

RVSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	0.3811	-0.0308	-7.48%	0.413	0.4298	0.3751	563,864
Sep 20 2024	0.4119	-0.0218	-5.03%	0.4278	0.448799	0.4102	234,026
Sep 19 2024	0.4337	0.0103	2.43%	0.44	0.45	0.4301	80,949
Sep 18 2024	0.4234	-0.0069	-1.60%	0.4296	0.4359	0.42	265,369
Sep 17 2024	0.4303	-0.0073	-1.67%	0.4373	0.4576	0.4235	252,581
Sep 16 2024	0.4376	-0.0133	-2.95%	0.431	0.45	0.431	180,186
Sep 13 2024	0.4509	0.0019	0.42%	0.4526	0.474	0.4442	272,764
Sep 12 2024	0.449	0.0153	3.53%	0.44	0.455	0.44	197,989
Sep 11 2024	0.4337	0.0057	1.33%	0.42	0.4337	0.42	218,725
Sep 10 2024	0.428	-0.0057	-1.31%	0.4336	0.4336	0.4025	458,334
Sep 09 2024	0.4337	-0.0233	-5.10%	0.4447	0.4548	0.4111	524,115
Sep 06 2024	0.457	-0.0163	-3.44%	0.499	0.60	0.45	2,753,022
Sep 05 2024	0.4733	0.0237	5.27%	0.471	0.4744	0.4441	1,674,367
Sep 04 2024	0.4496	-0.0153	-3.29%	0.47	0.47	0.44	213,213
Sep 03 2024	0.464899	-0.0465	-9.09%	0.513	0.5197	0.46	530,875
Aug 30 2024	0.5114	-0.0036	-0.70%	0.52	0.52	0.4975	314,403
Aug 29 2024	0.515	-0.029	-5.33%	0.558	0.558	0.501	520,196
Aug 28 2024	0.544	-0.046	-7.80%	0.5819	0.5905	0.54	360,910
Aug 27 2024	0.59	-0.0369	-5.89%	0.6256	0.6344	0.5852	207,806
Aug 26 2024	0.6269	-0.0126	-1.97%	0.6521	0.6546	0.621	65,630
Aug 23 2024	0.6395	0.0195	3.15%	0.6199	0.64	0.61	96,809
Aug 22 2024	0.62	-0.0018	-0.29%	0.62	0.645	0.6093	76,321
Aug 21 2024	0.6218	-0.0302	-4.63%	0.64	0.6401	0.605	186,955
Aug 20 2024	0.652	-0.018	-2.69%	0.685	0.685	0.632	285,200
Aug 19 2024	0.67	0.05	8.06%	0.64	0.6889	0.6175	270,648
Aug 16 2024	0.62	0.0101	1.66%	0.5999	0.64	0.59	217,462
Aug 15 2024	0.6099	0.0209	3.55%	0.5972	0.6258	0.5736	252,181
Aug 14 2024	0.589	0.0129	2.24%	0.6185	0.6185	0.5758	121,483
Aug 13 2024	0.5761	-0.0139	-2.36%	0.58	0.63	0.57	290,980
Aug 12 2024	0.59	0.0007	0.12%	0.584	0.60	0.57	633,755
Aug 09 2024	0.5893	0.016	2.79%	0.57	0.609	0.56	260,522
Aug 08 2024	0.5733	-0.0267	-4.45%	0.6121	0.6121	0.565	332,268
Aug 07 2024	0.60	-0.0201	-3.24%	0.63	0.6371	0.590001	228,498
Aug 06 2024	0.6201	-0.0224	-3.49%	0.6614	0.6697	0.6174	196,414
Aug 05 2024	0.6425	-0.0076	-1.17%	0.64	0.66	0.58	267,051
Aug 02 2024	0.6501	-0.0499	-7.13%	0.68	0.683959	0.65	343,466
Aug 01 2024	0.70	-0.0439	-5.90%	0.7705	0.771	0.69	210,086
Jul 31 2024	0.7439	-0.0411	-5.24%	0.773	0.7735	0.725	726,321
Jul 30 2024	0.785	-0.0414	-5.01%	0.80	0.81	0.77	247,195
Jul 29 2024	0.8264	-0.0579	-6.55%	0.847	0.8501	0.78	493,437
Jul 26 2024	0.8843	0.1214	15.91%	0.7771	1.02	0.77	4,226,707
Jul 25 2024	0.7629	-0.0071	-0.92%	0.75	0.778	0.75	156,375
Jul 24 2024	0.77	0.0056	0.73%	0.74	0.7702	0.7355	206,749
Jul 23 2024	0.7644	0.0465	6.48%	0.7133	0.778	0.6992	383,988
Jul 22 2024	0.7179	-0.012	-1.64%	0.73	0.7428	0.6914	173,191
Jul 19 2024	0.7299	-0.0059	-0.80%	0.75	0.75	0.71	191,092
Jul 18 2024	0.7358	-0.0038	-0.51%	0.7329	0.749	0.722	223,661
Jul 17 2024	0.7396	-0.0503	-6.37%	0.8031	0.8031	0.725	359,041
Jul 16 2024	0.7899	-0.0071	-0.89%	0.781	0.7969	0.7669	248,467
Jul 15 2024	0.797	-0.043	-5.12%	0.80	0.82	0.78	489,301
Jul 12 2024	0.84	0.1132	15.58%	0.7195	0.8495	0.7149	1,297,548
Jul 11 2024	0.7268	0.0444	6.51%	0.6869	0.7398	0.68	627,842
Jul 10 2024	0.6824	-0.0276	-3.89%	0.7074	0.7074	0.6795	477,328
Jul 09 2024	0.71	-0.01	-1.39%	0.75	0.75	0.68	392,836
Jul 08 2024	0.72	0.0279	4.03%	0.6924	0.7343	0.659195	523,666
Jul 05 2024	0.6921	0.0421	6.48%	0.62	0.72	0.62	946,814
Jul 03 2024	0.65	-0.0401	-5.81%	0.679	0.679	0.645	2,379,171
Jul 02 2024	0.6901	0.0001	0.01%	0.685	0.70	0.65	1,274,182
Jul 01 2024	0.69	-0.0699	-9.20%	0.654	0.7162	0.62	12,490,643
Jun 28 2024	0.7599	0.00	0.00%	0.7599	0.7599	0.7599	0
Jun 27 2024	0.7599	0.0324	4.45%	0.7404	0.77	0.7349	269,669
Jun 26 2024	0.7275	-0.0325	-4.28%	0.74	0.76	0.722	166,120

Delayed Upgrade Clock