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 | -0.01 | -2.32558139535 | 0.43 | 0.4326 | 0.3843 | 279807 | 0.40038776 | CS |
| 4 | -0.05 | -10.6382978723 | 0.47 | 0.5249 | 0.3843 | 337595 | 0.43942025 | CS |
| 12 | 0.0322 | 8.30324909747 | 0.3878 | 0.6439 | 0.3839 | 427324 | 0.48365318 | CS |
| 26 | -0.2928 | -41.0774410774 | 0.7128 | 1.02 | 0.375 | 557799 | 0.60034029 | CS |
| 52 | -0.74 | -63.7931034483 | 1.16 | 23.37 | 0.375 | 2621864 | 4.73462981 | CS |
| 156 | -93.74 | -99.5539507222 | 94.16 | 94.16 | 0.375 | 1161832 | 7.42259987 | CS |
| 260 | -93.74 | -99.5539507222 | 94.16 | 94.16 | 0.375 | 826118 | 7.42259987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 0.425 | -0.01 | -2.30 | 0.444 | 0.444 | 0.42 | 186022 |
| 1733787300 | 0.435 | -0.0075 | -1.69 | 0.4428 | 0.4449 | 0.420101 | 287319 |
| 1733528100 | 0.4425 | 0.0085 | 1.96 | 0.4375 | 0.4425 | 0.42 | 135626 |
| 1733441700 | 0.434 | -0.0125 | -2.80 | 0.4331 | 0.446 | 0.4256 | 208983 |
| 1733355300 | 0.4465 | 0.021 | 4.94 | 0.442 | 0.4519 | 0.4131 | 552769 |
| 1733268900 | 0.4255 | -0.0146 | -3.32 | 0.44 | 0.4499 | 0.423 | 297058 |
| 1733182500 | 0.4401 | -0.0174 | -3.80 | 0.46 | 0.46 | 0.44 | 390333 |
| 1732917840 | 0.4575 | -0.002237 | -0.49 | 0.442 | 0.4575 | 0.4303 | 445430 |
| 1732750500 | 0.459737 | -0.010763 | -2.29 | 0.4699 | 0.479 | 0.4516 | 288717 |
| 1732664100 | 0.4705 | -0.0174 | -3.57 | 0.4879 | 0.5033 | 0.463 | 463082 |
| 1732577700 | 0.4879 | 0.0279 | 6.07 | 0.4502 | 0.5249 | 0.4502 | 644385 |
| 1732318500 | 0.46 | 0.0207 | 4.71 | 0.4393 | 0.4775 | 0.430308 | 237284 |
| 1732232100 | 0.4393 | 0.0069 | 1.60 | 0.43 | 0.4525 | 0.43 | 287478 |
| 1732145700 | 0.4324 | -0.0409 | -8.64 | 0.4715 | 0.473 | 0.4231 | 669663 |
| 1732059300 | 0.4733 | 0.0048 | 1.02 | 0.486 | 0.5 | 0.4604 | 707595 |
| 1731972900 | 0.4685 | -0.0231 | -4.70 | 0.5 | 0.508 | 0.46 | 444652 |
| 1731713700 | 0.4916 | 0.0245 | 5.25 | 0.48 | 0.4999 | 0.4664 | 364847 |
| 1731627300 | 0.4671 | -0.0131 | -2.73 | 0.471 | 0.488 | 0.465 | 270100 |
| 1731540900 | 0.4802 | -0.0136 | -2.75 | 0.495 | 0.5069 | 0.4706 | 424781 |
| 1731454500 | 0.4938 | -0.0425 | -7.92 | 0.5563 | 0.5563 | 0.4608 | 686122 |
| 1731368100 | 0.5363 | -0.0037 | -0.69 | 0.5275 | 0.5399 | 0.4914 | 349489 |
| 1731108900 | 0.54 | 0.0199 | 3.83 | 0.561 | 0.58 | 0.527 | 620423 |
| 1731022500 | 0.5201 | 0.0712 | 15.86 | 0.46 | 0.53 | 0.44501 | 730363 |
| 1730936100 | 0.4489 | -0.0173 | -3.71 | 0.4662 | 0.47 | 0.4319 | 217586 |
| 1730849700 | 0.4662 | -0.0122 | -2.55 | 0.4784 | 0.4784 | 0.4575 | 105722 |
| 1730763300 | 0.4784 | 0.0004 | 0.08 | 0.478 | 0.4799 | 0.456 | 153341 |
| 1730500500 | 0.478 | 0.0106 | 2.27 | 0.4674 | 0.4871 | 0.4631 | 342904 |
| 1730414100 | 0.4674 | -0.0321 | -6.43 | 0.4995 | 0.4995 | 0.4575 | 289748 |
| 1730327700 | 0.4995 | 0.0167 | 3.46 | 0.4828 | 0.5423 | 0.428 | 994363 |
| 1730241300 | 0.4828 | 0.0227 | 4.93 | 0.4569 | 0.4849 | 0.4569 | 203754 |
| 1730154900 | 0.4601 | -0.007201 | -1.54 | 0.461 | 0.479999 | 0.4569 | 164463 |
| 1729895700 | 0.467301 | -0.016499 | -3.41 | 0.4838 | 0.4838 | 0.46 | 243545 |
| 1729809300 | 0.4838 | 0.0032 | 0.67 | 0.4705 | 0.498499 | 0.4632 | 249873 |
| 1729722900 | 0.4806 | -0.041206 | -7.90 | 0.52 | 0.5236 | 0.47 | 282970 |
| 1729636500 | 0.521806 | 0.032006 | 6.53 | 0.4972 | 0.5469 | 0.4851 | 470589 |
| 1729550100 | 0.4898 | 0.0236 | 5.06 | 0.4662 | 0.49 | 0.462575 | 258735 |
| 1729290900 | 0.4662 | -0.0135 | -2.81 | 0.4797 | 0.49 | 0.458 | 306234 |
| 1729204500 | 0.4797 | 0.0097 | 2.06 | 0.47 | 0.4874 | 0.44 | 445181 |
| 1729118100 | 0.47 | 0.0273 | 6.17 | 0.4427 | 0.4879 | 0.4427 | 471696 |
| 1729031700 | 0.4427 | -0.0199 | -4.30 | 0.469 | 0.477299 | 0.4099999 | 493464 |
| 1728945300 | 0.4626 | -0.0042 | -0.90 | 0.4631 | 0.4808 | 0.4548 | 373788 |
| 1728686100 | 0.4668 | -0.0133 | -2.77 | 0.4817 | 0.4889 | 0.4551 | 207589 |
| 1728599700 | 0.4801 | -0.0499 | -9.42 | 0.539 | 0.539 | 0.46 | 830907 |
| 1728513300 | 0.53 | 0.005 | 0.95 | 0.519 | 0.6439 | 0.5101 | 2382786 |
| 1728426900 | 0.525 | -0.0125 | -2.33 | 0.53 | 0.5469 | 0.5032 | 515312 |
| 1728340500 | 0.5375 | -0.0025 | -0.46 | 0.5209 | 0.5528 | 0.5209 | 107174 |
| 1728081300 | 0.54 | 0.0183 | 3.51 | 0.53 | 0.549899 | 0.5061 | 116343 |
| 1727994900 | 0.5217 | -0.0085 | -1.60 | 0.5381 | 0.5381 | 0.5102 | 115619 |
| 1727908500 | 0.5302 | 0.0351 | 7.09 | 0.4802 | 0.5494 | 0.47 | 273691 |
| 1727822100 | 0.4951 | -0.0681 | -12.09 | 0.5677 | 0.57885 | 0.4723 | 492923 |
| 1727735700 | 0.5632 | -0.0056 | -0.98 | 0.549 | 0.5805 | 0.5201 | 368561 |
| 1727476500 | 0.5688 | 0.0788 | 16.08 | 0.4871 | 0.5699999 | 0.4618 | 994927 |
| 1727390100 | 0.49 | 0.0952 | 24.11 | 0.392 | 0.4969 | 0.392 | 1475296 |
| 1727303700 | 0.3948 | 0.0114 | 2.97 | 0.3878 | 0.3958999 | 0.3839 | 325071 |
| 1727217300 | 0.3834 | 0.0023 | 0.60 | 0.3881 | 0.3968999 | 0.375 | 168803 |
| 1727130900 | 0.3811 | -0.0308 | -7.48 | 0.413 | 0.4298 | 0.3751 | 563864 |
| 1726871700 | 0.4119 | -0.0218 | -5.03 | 0.4278 | 0.448799 | 0.4102 | 234026 |
| 1726785300 | 0.4337 | 0.0103 | 2.43 | 0.44 | 0.45 | 0.4301 | 80949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
