Rail Vision Ltd (RVSN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0094 | 2.04303412302 | 0.4601 | 0.5656 | 0.4501 | 833539 | 0.48921876 | CS |
| 4 | -0.2317 | -33.0433542499 | 0.7012 | 0.7844 | 0.4401 | 1674905 | 0.60396097 | CS |
| 12 | 0.077 | 19.6178343949 | 0.3925 | 2.72 | 0.3925 | 8479291 | 1.33416348 | CS |
| 26 | 0.0495 | 11.7857142857 | 0.42 | 2.72 | 0.375 | 3948537 | 1.28521274 | CS |
| 52 | -3.1205 | -86.922005571 | 3.59 | 4.2 | 0.375 | 2731315 | 1.381555 | CS |
| 156 | -93.6905 | -99.5013806287 | 94.16 | 94.16 | 0.375 | 1774402 | 5.32661656 | CS |
| 260 | -93.6905 | -99.5013806287 | 94.16 | 94.16 | 0.375 | 1201036 | 5.32661656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.4695 | -0.0295 | -5.91 | 0.4893 | 0.5074999 | 0.4602 | 1062027 |
| 1741390500 | 0.499 | 0.0042 | 0.85 | 0.495 | 0.5656 | 0.4925 | 787081 |
| 1741304100 | 0.4948 | -0.0001 | -0.02 | 0.4801 | 0.52 | 0.48 | 504502 |
| 1741217700 | 0.4949 | -0.0001 | -0.02 | 0.4999 | 0.5062 | 0.47 | 601547 |
| 1741131300 | 0.495 | 0.0249 | 5.30 | 0.4601 | 0.5084 | 0.4501 | 1212536 |
| 1741044900 | 0.4701 | -0.0494 | -9.51 | 0.53 | 0.53 | 0.4601 | 1129697 |
| 1740785700 | 0.5195 | 0.0595 | 12.93 | 0.469 | 0.525 | 0.455 | 1568425 |
| 1740699300 | 0.46 | -0.118 | -20.42 | 0.5816 | 0.585 | 0.4401 | 3535865 |
| 1740612900 | 0.578 | -0.0073 | -1.25 | 0.5853 | 0.6075 | 0.5629999 | 796575 |
| 1740526500 | 0.5853 | -0.066 | -10.13 | 0.6411 | 0.65 | 0.58 | 1795997 |
| 1740440100 | 0.6513 | -0.0137 | -2.06 | 0.67 | 0.67249 | 0.6111 | 1339228 |
| 1740180900 | 0.665 | -0.0695 | -9.46 | 0.74 | 0.7844 | 0.641 | 2496203 |
| 1740094500 | 0.7345 | 0.0821 | 12.58 | 0.6594 | 0.7705 | 0.64 | 4015606 |
| 1740008100 | 0.6524 | 0.0024 | 0.37 | 0.65 | 0.66 | 0.64 | 1033421 |
| 1739921700 | 0.65 | 0.0065 | 1.01 | 0.68 | 0.68 | 0.6306 | 1576314 |
| 1739576100 | 0.6435 | -0.0065 | -1.00 | 0.65 | 0.68965 | 0.64 | 1849809 |
| 1739489700 | 0.65 | -0.002 | -0.31 | 0.65 | 0.6601 | 0.6303 | 1157104 |
| 1739403300 | 0.652 | -0.0233 | -3.45 | 0.6662 | 0.698 | 0.64 | 1988848 |
| 1739316900 | 0.6753 | -0.0562 | -7.68 | 0.7012 | 0.707 | 0.625 | 3372405 |
| 1739230500 | 0.7315 | 0.0821 | 12.64 | 0.67 | 0.94 | 0.645 | 16980336 |
| 1738971300 | 0.6494 | -0.0504 | -7.20 | 0.699 | 0.73 | 0.6489 | 1880717 |
| 1738884900 | 0.6998 | 0.0427 | 6.50 | 0.66 | 0.7133 | 0.651 | 1591941 |
| 1738798500 | 0.6571 | -0.0388 | -5.58 | 0.7 | 0.70175 | 0.63 | 2138248 |
| 1738712100 | 0.6959 | 0.0146 | 2.14 | 0.6899999 | 0.7399 | 0.6899999 | 1352788 |
| 1738625700 | 0.6813 | -0.0372 | -5.18 | 0.671 | 0.7 | 0.64 | 1317499 |
| 1738366500 | 0.7185 | -0.0026 | -0.36 | 0.7052 | 0.7678 | 0.7052 | 1311785 |
| 1738280100 | 0.7211 | -0.0207 | -2.79 | 0.7205 | 0.7477 | 0.671 | 2106802 |
| 1738193700 | 0.7418 | -0.0587 | -7.33 | 0.79 | 0.8061 | 0.7317 | 1944722 |
| 1738107300 | 0.8005 | -0.0816 | -9.25 | 0.892 | 0.892 | 0.765 | 2182137 |
| 1738020900 | 0.8821 | -0.0779 | -8.11 | 0.8928 | 0.94 | 0.8601 | 1916614 |
| 1737761700 | 0.96 | 0.0184 | 1.95 | 0.8526 | 1 | 0.83 | 3285425 |
| 1737675300 | 0.9416 | 0 | 0.00 | 0.9416 | 0.9416 | 0.9416 | 0 |
| 1737588900 | 0.9416 | 0.061 | 6.93 | 1.07 | 1.07 | 0.89 | 20737536 |
| 1737502500 | 0.8806 | -0.2094 | -19.21 | 1.05 | 1.11 | 0.87 | 6450641 |
| 1737156900 | 1.09 | -0.06 | -5.22 | 1.04 | 1.15 | 1.02 | 3132891 |
| 1737070500 | 1.15 | 0.08 | 7.48 | 1.16 | 1.19 | 1.07 | 5140602 |
| 1736984100 | 1.07 | -0.38 | -26.21 | 1.47 | 1.58 | 1.05 | 10129092 |
| 1736897700 | 1.45 | -0.21 | -12.65 | 1.545 | 1.61 | 1.43 | 3077036 |
| 1736811300 | 1.66 | 0.08 | 5.06 | 1.6 | 1.7 | 1.4 | 5318151 |
| 1736552100 | 1.58 | 0.09 | 6.04 | 1.7 | 1.77 | 1.52 | 8334055 |
| 1736379300 | 1.49 | -0.31 | -17.22 | 1.65 | 1.73 | 1.37 | 7618619 |
| 1736292900 | 1.8 | 0.04 | 2.27 | 1.975 | 2.15 | 1.6 | 21351077 |
| 1736206500 | 1.76 | -0.27 | -13.30 | 2 | 2 | 1.45 | 9554022 |
| 1735947300 | 2.0299999 | -0.11 | -5.14 | 2.14 | 2.25 | 1.87 | 10311509 |
| 1735860900 | 2.14 | 0.03 | 1.42 | 2.14 | 2.44 | 1.9 | 13482964 |
| 1735688100 | 2.11 | -0.35 | -14.23 | 2.09 | 2.5 | 1.67 | 30176046 |
| 1735601700 | 2.46 | 1.25 | 103.31 | 1.42 | 2.72 | 1.37 | 65781171 |
| 1735342500 | 1.21 | 0.44 | 56.41 | 1.18 | 1.35 | 0.8805 | 74120777 |
| 1735256100 | 0.7736 | 0.3137 | 68.21 | 0.5584 | 0.85 | 0.5175999 | 51851965 |
| 1735077840 | 0.4599 | 0.0061 | 1.34 | 0.5 | 0.5865 | 0.4565 | 18629840 |
| 1734996900 | 0.4538 | -0.0459 | -9.19 | 0.49 | 0.5588999 | 0.4316 | 3875068 |
| 1734737700 | 0.4997 | 0.0808 | 19.29 | 0.44 | 0.7798 | 0.4201 | 17183011 |
| 1734651300 | 0.4189 | -0.008 | -1.87 | 0.45 | 0.47 | 0.4189 | 524057 |
| 1734564900 | 0.4269 | 0.0239 | 5.93 | 0.4005 | 0.45 | 0.4005 | 967677 |
| 1734478500 | 0.403 | -0.0009 | -0.22 | 0.3925 | 0.4198 | 0.3925 | 301713 |
| 1734392100 | 0.4039 | 0.005301 | 1.33 | 0.4 | 0.4059 | 0.39 | 255955 |
| 1734132900 | 0.398599 | 0.002599 | 0.66 | 0.3925 | 0.4057 | 0.3842999 | 212997 |
| 1734046500 | 0.396 | -0.0041 | -1.02 | 0.4151 | 0.4198 | 0.3925 | 252728 |
| 1733960100 | 0.4001 | -0.0249 | -5.86 | 0.4333 | 0.435 | 0.39 | 427462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
