Rail Vision Ltd. (RVSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.1900

-0.0800

(-6.30%)

At close: 04:00PM EDT

1.1600

-0.03

(-2.52%)

After hours:

07:41PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	1.1900	1.2900	1.1600	1.1900	1.1900	41,500
Mar 30, 2023	1.2600	1.3000	1.1600	1.2500	1.2500	20,200
Mar 29, 2023	1.4500	1.4500	1.1700	1.2600	1.2600	68,400
Mar 28, 2023	1.5000	1.5200	1.3600	1.4590	1.4590	27,200
Mar 27, 2023	1.4300	1.5000	1.3800	1.4700	1.4700	33,400
Mar 24, 2023	1.4800	1.4990	1.4600	1.4850	1.4850	7,600
Mar 23, 2023	1.5000	1.6000	1.4600	1.5000	1.5000	25,400
Mar 22, 2023	1.4840	1.5220	1.4300	1.5000	1.5000	12,400
Mar 21, 2023	1.5000	1.5500	1.4000	1.4500	1.4500	12,800
Mar 20, 2023	1.5240	1.5240	1.4400	1.4580	1.4580	14,200
Mar 17, 2023	1.5100	1.5800	1.4100	1.4350	1.4350	47,400
Mar 16, 2023	1.6200	1.6200	1.4800	1.5410	1.5410	42,700
Mar 15, 2023	1.4900	1.6120	1.4700	1.5600	1.5600	42,200
Mar 14, 2023	1.7100	1.7100	1.5000	1.5300	1.5300	71,900
Mar 13, 2023	1.8100	1.8100	1.5600	1.6900	1.6900	107,000
Mar 10, 2023	1.5800	1.8000	1.4600	1.8000	1.8000	135,400
Mar 09, 2023	1.7300	1.7300	1.5500	1.5800	1.5800	46,700
Mar 08, 2023	1.6700	1.7300	1.6500	1.6980	1.6980	55,300
Mar 07, 2023	1.8550	1.8550	1.6500	1.7000	1.7000	50,500
Mar 06, 2023	1.7500	1.8700	1.7380	1.8150	1.8150	68,500
Mar 03, 2023	1.7300	1.7300	1.6000	1.7000	1.7000	21,000
Mar 02, 2023	1.8000	1.8000	1.6200	1.7000	1.7000	53,300
Mar 01, 2023	1.5900	1.7500	1.5000	1.7000	1.7000	85,400
Feb 28, 2023	1.7700	1.7700	1.5000	1.5900	1.5900	117,000
Feb 27, 2023	1.8500	1.8500	1.5600	1.6700	1.6700	84,700
Feb 24, 2023	1.7800	1.8500	1.7600	1.8400	1.8400	22,800
Feb 23, 2023	1.9800	1.9900	1.7630	1.8350	1.8350	101,100
Feb 22, 2023	2.0300	2.0300	1.8800	1.9600	1.9600	156,900
Feb 21, 2023	1.8000	2.0000	1.7700	1.9600	1.9600	177,300
Feb 17, 2023	1.9800	2.0400	1.6600	1.7700	1.7700	253,400
Feb 16, 2023	1.7400	2.0000	1.5500	2.0000	2.0000	425,700
Feb 15, 2023	1.3200	1.6670	1.3200	1.6400	1.6400	279,900
Feb 14, 2023	1.3000	1.4550	1.3000	1.3900	1.3900	102,300
Feb 13, 2023	1.5000	1.5010	1.3200	1.3700	1.3700	133,300
Feb 10, 2023	1.5400	1.5400	1.4300	1.5010	1.5010	104,500
Feb 09, 2023	1.7000	1.7100	1.5000	1.5500	1.5500	187,200
Feb 08, 2023	1.5600	1.6970	1.3700	1.5500	1.5500	289,800
Feb 07, 2023	1.5900	1.6550	1.5000	1.5750	1.5750	348,700
Feb 06, 2023	2.1700	2.3000	1.6700	1.8500	1.8500	3,980,400
Feb 03, 2023	2.0000	2.3000	2.0000	2.1500	2.1500	1,130,800
Feb 02, 2023	1.5680	2.4800	1.5100	2.0000	2.0000	1,259,900
Feb 01, 2023	1.6400	1.6400	1.5130	1.5910	1.5910	11,400
Jan 31, 2023	1.4700	1.6500	1.4100	1.5200	1.5200	91,100
Jan 30, 2023	1.3000	1.4650	1.3000	1.4400	1.4400	29,300
Jan 27, 2023	1.3200	1.3400	1.2200	1.2800	1.2800	36,100
Jan 26, 2023	1.4400	1.4400	1.2000	1.3800	1.3800	12,500
Jan 25, 2023	1.4100	1.5010	1.2190	1.3620	1.3620	129,000
Jan 24, 2023	1.5900	1.6000	1.4000	1.4700	1.4700	16,100
Jan 23, 2023	1.7000	1.7600	1.3100	1.6400	1.6400	63,200
Jan 20, 2023	1.7500	1.8000	1.6200	1.7500	1.7500	29,800
Jan 19, 2023	1.7400	1.7500	1.6400	1.7450	1.7450	40,000
Jan 18, 2023	1.7000	1.7500	1.5730	1.6800	1.6800	54,300
Jan 17, 2023	1.6000	1.7000	1.5600	1.6570	1.6570	54,600
Jan 13, 2023	1.5890	1.6500	1.5450	1.5600	1.5600	117,900
Jan 12, 2023	1.1700	1.5540	1.1700	1.5100	1.5100	78,100
Jan 11, 2023	1.4890	1.5500	1.3400	1.4000	1.4000	23,300
Jan 10, 2023	1.4300	1.5400	1.3400	1.5100	1.5100	57,000
Jan 09, 2023	1.3900	1.5500	1.3790	1.4700	1.4700	160,000
Jan 06, 2023	1.2060	1.3900	1.1500	1.3300	1.3300	52,200
Jan 05, 2023	1.2000	1.2100	1.1120	1.1950	1.1950	8,000
Jan 04, 2023	1.1100	1.2800	1.0700	1.1840	1.1840	10,700
Jan 03, 2023	1.2400	1.3330	1.1300	1.1500	1.1500	9,100
Dec 30, 2022	1.1000	1.1390	1.0100	1.1390	1.1390	32,500
Dec 29, 2022	1.2600	1.2800	1.0600	1.0600	1.0600	81,800
Dec 28, 2022	1.3000	1.3300	1.2600	1.3000	1.3000	97,300
Dec 27, 2022	1.3740	1.4400	1.2840	1.3300	1.3300	43,400
Dec 23, 2022	1.3500	1.3800	1.3100	1.3700	1.3700	95,600
Dec 22, 2022	1.1200	1.2900	1.1200	1.2900	1.2900	154,800
Dec 21, 2022	1.0980	1.1100	1.0700	1.1100	1.1100	79,900
Dec 20, 2022	1.0100	1.0500	0.9600	0.9800	0.9800	17,300
Dec 19, 2022	1.0670	1.0900	0.9500	1.0500	1.0500	32,300
Dec 16, 2022	1.1500	1.1500	0.9990	1.0900	1.0900	22,900
Dec 15, 2022	0.9100	1.1000	0.9100	1.0700	1.0700	98,200
Dec 14, 2022	0.9800	0.9870	0.8800	0.9700	0.9700	58,800
Dec 13, 2022	0.9780	0.9780	0.9000	0.9600	0.9600	6,800
Dec 12, 2022	0.9300	0.9800	0.9300	0.9700	0.9700	15,700
Dec 09, 2022	0.8950	0.9700	0.8300	0.9600	0.9600	35,600
Dec 08, 2022	0.8000	0.9000	0.7700	0.9000	0.9000	31,300
Dec 07, 2022	0.8000	0.8800	0.7190	0.8380	0.8380	39,400
Dec 06, 2022	0.7520	0.8000	0.7500	0.7500	0.7500	11,300
Dec 05, 2022	0.8300	0.8300	0.7650	0.8000	0.8000	8,100
Dec 02, 2022	0.7500	0.8500	0.7500	0.8080	0.8080	14,100
Dec 01, 2022	0.8190	0.8200	0.7600	0.7600	0.7600	13,700
Nov 30, 2022	0.7200	0.8400	0.7200	0.7800	0.7800	30,900
Nov 29, 2022	0.7900	0.8300	0.6600	0.7650	0.7650	16,100
Nov 28, 2022	0.8050	0.8050	0.6800	0.7200	0.7200	1,500
Nov 25, 2022	0.6920	0.8300	0.6900	0.7500	0.7500	62,500
Nov 23, 2022	0.6900	0.7900	0.6700	0.7200	0.7200	17,600
Nov 22, 2022	0.7400	0.7400	0.6350	0.7070	0.7070	41,800
Nov 21, 2022	0.7200	0.7200	0.6600	0.7200	0.7200	2,800
Nov 18, 2022	0.7690	0.7780	0.6200	0.7200	0.7200	16,100
Nov 17, 2022	0.6780	0.6850	0.5600	0.6200	0.6200	7,900
Nov 16, 2022	0.6800	0.6800	0.4790	0.5960	0.5960	99,000
Nov 15, 2022	0.7110	0.7110	0.6310	0.6800	0.6800	27,200
Nov 14, 2022	0.8100	0.8690	0.6960	0.7110	0.7110	16,300
Nov 11, 2022	0.8000	0.8770	0.7500	0.8770	0.8770	9,300
Nov 10, 2022	0.8440	0.8920	0.6650	0.8430	0.8430	27,400
Nov 09, 2022	0.9780	0.9880	0.8600	0.8870	0.8870	11,000
Nov 08, 2022	0.9500	0.9900	0.8620	0.9700	0.9700	36,400
Nov 07, 2022	0.8600	0.9900	0.8600	0.9500	0.9500	90,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Rail Vision Ltd. (RVSN)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)