Rail Vision Ltd (RVSN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0825 | 11.6624257846 | 0.7074 | 0.8495 | 0.6795 | 628097 | 0.78275193 | CS |
| 4 | 0.0911 | 13.0366342301 | 0.6988 | 0.8495 | 0.62 | 1370401 | 0.70493045 | CS |
| 12 | -0.3001 | -27.5321100917 | 1.09 | 1.32 | 0.62 | 960335 | 0.88482323 | CS |
| 26 | -1.0801 | -57.7593582888 | 1.87 | 23.37 | 0.62 | 4768139 | 5.18339743 | CS |
| 52 | -3.6501 | -82.2094594595 | 4.44 | 23.37 | 0.62 | 2472402 | 5.02979192 | CS |
| 156 | -24.3301 | -96.8554936306 | 25.12 | 25.12 | 0.62 | 1439930 | 7.80202079 | CS |
| 260 | -24.3301 | -96.8554936306 | 25.12 | 25.12 | 0.62 | 1439930 | 7.80202079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.7899 | -0.0071 | -0.89 | 0.781 | 0.7969 | 0.7669 | 248467 |
| 1721082900 | 0.797 | -0.043 | -5.12 | 0.8 | 0.8199999 | 0.78 | 489301 |
| 1720823700 | 0.84 | 0.1132 | 15.58 | 0.7195 | 0.8495 | 0.7149 | 1297548 |
| 1720737300 | 0.7268 | 0.0444 | 6.51 | 0.6869 | 0.7398 | 0.68 | 627522 |
| 1720650900 | 0.6824 | -0.0276 | -3.89 | 0.7074 | 0.7074 | 0.6795 | 477328 |
| 1720564500 | 0.71 | -0.01 | -1.39 | 0.75 | 0.75 | 0.68 | 392836 |
| 1720478100 | 0.72 | 0.0279 | 4.03 | 0.6924 | 0.7342999 | 0.659195 | 523666 |
| 1720218900 | 0.6921 | 0.0421 | 6.48 | 0.62 | 0.72 | 0.62 | 946814 |
| 1720040640 | 0.65 | -0.0401 | -5.81 | 0.679 | 0.679 | 0.645 | 2379171 |
| 1719959700 | 0.6901 | 0.0001001 | 0.01 | 0.685 | 0.7 | 0.65 | 1274182 |
| 1719873300 | 0.6899999 | -0.05 | -6.76 | 0.654 | 0.7161999 | 0.62 | 12490643 |
| 1719614100 | 0.74 | -0.0199 | -2.62 | 0.7739 | 0.7739 | 0.735 | 133894 |
| 1719527700 | 0.7599 | 0.0324 | 4.45 | 0.7403999 | 0.77 | 0.7349 | 269669 |
| 1719441300 | 0.7275 | -0.0325 | -4.28 | 0.74 | 0.76 | 0.722 | 166120 |
| 1719354900 | 0.76 | -0.0199 | -2.55 | 0.81 | 0.8242 | 0.74 | 552364 |
| 1719268500 | 0.7799 | 0.035 | 4.70 | 0.7673 | 0.8098 | 0.761 | 406156 |
| 1719009300 | 0.7449 | 0.0329 | 4.62 | 0.715 | 0.7569 | 0.7131 | 278670 |
| 1718922900 | 0.712 | 0.0033 | 0.47 | 0.6988 | 0.7126 | 0.6605 | 476044 |
| 1718750100 | 0.7087 | -0.0313 | -4.23 | 0.7128 | 0.72 | 0.6722 | 767313 |
| 1718663700 | 0.74 | -0.06 | -7.50 | 0.8078999 | 0.8078999 | 0.7191 | 785344 |
| 1718404500 | 0.8 | 0.01 | 1.27 | 0.8158 | 0.84 | 0.7812 | 835482 |
| 1718318100 | 0.79 | -0.06 | -7.06 | 0.845 | 0.845 | 0.785 | 714237 |
| 1718231700 | 0.85 | -0.0644 | -7.04 | 0.9 | 0.92 | 0.8212 | 1099925 |
| 1718145300 | 0.9144 | -0.023 | -2.45 | 0.9452 | 0.95 | 0.9001 | 569133 |
| 1718058900 | 0.9374 | -0.0334 | -3.44 | 1.02 | 1.04 | 0.9224 | 1129516 |
| 1717799700 | 0.9708 | -0.0192 | -1.94 | 0.9801 | 0.989 | 0.85 | 798208 |
| 1717713300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.03 | 0.982 | 424407 |
| 1717626900 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.98 | 540080 |
| 1717540500 | 1.02 | -0.02 | -1.45 | 1.04 | 1.04 | 1.01 | 245696 |
| 1717454100 | 1.035 | 0 | 0.49 | 1.04 | 1.05 | 1.01 | 242420 |
| 1717194900 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1 | 439555 |
| 1717108500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 0.97 | 522012 |
| 1717022100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 271094 |
| 1716935700 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.01 | 438752 |
| 1716590100 | 1.04 | 0.01 | 0.97 | 1.07 | 1.0803 | 1.03 | 872539 |
| 1716503700 | 1.03 | -0.06 | -5.50 | 1.11 | 1.1185 | 1.01 | 826707 |
| 1716417300 | 1.09 | -0.1 | -8.40 | 1.24 | 1.2493 | 1.08 | 1385509 |
| 1716330900 | 1.19 | 0.12 | 11.21 | 1.18 | 1.205 | 1.1 | 3451919 |
| 1716244500 | 1.07 | 0.01 | 0.94 | 1.1 | 1.1399999 | 1.06 | 565721 |
| 1715985300 | 1.06 | -0.04 | -3.64 | 1.09 | 1.12 | 1.06 | 555390 |
| 1715898900 | 1.1 | 0.04 | 3.29 | 1.05 | 1.15 | 1.0526 | 972156 |
| 1715812500 | 1.065 | 0 | 0.47 | 1.09 | 1.1 | 1.05 | 842397 |
| 1715726100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.32 | 1.02 | 3925919 |
| 1715639700 | 1.05 | 0 | 0.00 | 1.08 | 1.08 | 1.03 | 514354 |
| 1715380500 | 1.05 | -0.01 | -0.94 | 1.03 | 1.06 | 1.03 | 324221 |
| 1715294100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.07 | 1.02 | 331266 |
| 1715207700 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.03 | 354621 |
| 1715121300 | 1.08 | 0 | 0.00 | 1.06 | 1.09 | 1.045 | 331036 |
| 1715034900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.031 | 519981 |
| 1714775700 | 1.07 | 0.03 | 2.88 | 1.05 | 1.0801 | 1.02 | 368477 |
| 1714689300 | 1.04 | 0.01 | 0.97 | 1.01 | 1.07 | 1.01 | 460451 |
| 1714602900 | 1.03 | 0.01 | 0.98 | 1 | 1.075 | 0.9911 | 723726 |
| 1714516500 | 1.02 | -0.07 | -6.42 | 1.07 | 1.085 | 1 | 782104 |
| 1714430100 | 1.09 | 0 | 0.00 | 1.07 | 1.11 | 1.05 | 459058 |
| 1714170900 | 1.09 | 0.02 | 1.87 | 1.06 | 1.12 | 1.06 | 336520 |
| 1714084500 | 1.07 | -0.04 | -3.60 | 1.095 | 1.1 | 1.05 | 473652 |
| 1713998100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1299999 | 1.08 | 617450 |
| 1713911700 | 1.1 | 0.02 | 1.85 | 1.03 | 1.2 | 1.03 | 1602958 |
| 1713825300 | 1.08 | 0.04 | 3.85 | 1.04 | 1.11 | 0.9801 | 758873 |
| 1713566100 | 1.04 | -0.06 | -5.45 | 1.04 | 1.1 | 1.03 | 602957 |
| 1713479700 | 1.1 | 0.07 | 6.80 | 1.06 | 1.1299999 | 0.99 | 1241823 |
| 1713393300 | 1.03 | -0.12 | -10.43 | 1.15 | 1.165 | 1.01 | 1600313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
