UK markets closed

Rail Vision Ltd. (RVSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0500-0.0100 (-0.94%)
At close: 04:00PM EDT
1.0700 +0.02 (+1.90%)
After hours: 07:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.03001.06001.03001.05001.0500318,800
09 May 20241.03001.07001.02001.06001.0600332,100
08 May 20241.09001.09001.03001.05001.0500356,500
07 May 20241.06001.09001.04501.08001.0800336,100
06 May 20241.07001.11001.03101.08001.0800522,900
03 May 20241.05001.08001.02001.07001.0700371,400
02 May 20241.01001.07001.01001.04001.0400461,900
01 May 20241.00001.07500.99101.02001.0200733,300
30 Apr 20241.07001.08501.00001.02001.0200789,300
29 Apr 20241.07001.11001.05001.09001.0900460,100
26 Apr 20241.06001.12001.06001.09001.0900339,000
25 Apr 20241.11001.11001.05001.07001.0700487,200
24 Apr 20241.09001.13001.08001.11001.1100619,500
23 Apr 20241.03001.20001.03001.10001.10001,611,800
22 Apr 20241.04001.11000.98001.08001.0800766,500
19 Apr 20241.04001.10001.03001.04001.0400598,600
18 Apr 20241.06001.13000.99001.10001.10001,245,000
17 Apr 20241.15001.16501.01001.03001.03001,621,200
16 Apr 20241.12001.24001.08001.15001.15001,321,200
15 Apr 20241.25001.27001.10001.13001.13002,242,700
12 Apr 20241.43001.45001.29001.30001.30002,167,200
11 Apr 20241.54001.55001.42001.49001.49003,139,400
10 Apr 20241.48001.57001.41001.57001.57002,680,700
09 Apr 20241.93002.30001.54001.58001.580040,178,300
08 Apr 20241.75501.77001.52001.57001.57001,295,900
05 Apr 20241.76001.82001.72001.74001.7400823,000
04 Apr 20241.83001.90001.78001.83001.83001,359,600
03 Apr 20242.40002.48001.88001.89001.89006,377,800
02 Apr 20241.91002.04001.79902.01002.01001,046,900
01 Apr 20242.06002.13001.93001.95001.95001,037,600
28 Mar 20242.24002.29002.12002.14002.1400675,900
27 Mar 20242.24002.30002.15002.24002.24001,018,700
26 Mar 20242.58002.58002.19502.20502.20501,790,500
25 Mar 20242.43002.48002.27002.40002.4000731,700
22 Mar 20242.41002.50002.30002.35002.3500765,500
21 Mar 20242.39002.53002.22502.50002.50001,049,100
20 Mar 20242.28002.41002.16002.29002.2900887,300
19 Mar 20242.50002.54002.20002.31002.31001,215,400
18 Mar 20242.80002.95002.46002.49502.49502,637,200
15 Mar 20242.77002.78002.39002.45002.45001,893,500
14 Mar 20242.88002.91002.67002.81002.81001,224,400
13 Mar 20242.79003.12002.70002.99002.99001,899,600
12 Mar 20243.15003.19002.69002.89002.89002,902,200
11 Mar 20243.59004.23002.94003.02003.020033,372,300
08 Mar 20242.49003.12002.48002.83002.83004,948,900
07 Mar 20242.80003.05002.40002.45002.45005,108,200
06 Mar 20242.30004.79002.25003.15003.150086,949,500
05 Mar 20242.15002.20001.90001.97001.9700812,300
04 Mar 20242.30002.31002.06002.18002.18001,012,400
01 Mar 20242.76002.80002.13002.29002.29002,187,700
29 Feb 20243.72003.94002.77002.86002.860016,405,100
28 Feb 20243.20003.20002.80002.90002.9000729,700
27 Feb 20242.69003.40002.69003.16003.16002,582,300
26 Feb 20242.84003.01002.60002.66002.66001,643,400
23 Feb 20243.30004.24002.85002.90002.90005,383,300
22 Feb 20243.87003.90003.28003.40003.4000702,400
21 Feb 20244.21004.46003.83003.84003.8400491,300
20 Feb 20245.84006.01004.21104.40004.40001,373,900
16 Feb 20246.08006.38005.76005.96005.9600194,500
15 Feb 20245.80007.40005.67006.13006.1300566,800
14 Feb 20247.01007.45005.87005.87005.8700435,200
13 Feb 20247.56009.57506.90006.96006.9600583,500
12 Feb 202410.470010.99007.54007.54007.5400715,900
09 Feb 202411.460011.900010.350010.530010.5300358,500
08 Feb 202411.710013.250011.150011.590011.5900589,300
07 Feb 202412.040012.470011.148012.280012.2800481,200
06 Feb 202412.870013.780011.810012.000012.0000717,900
05 Feb 202412.960017.000012.120013.700013.700012,709,800
02 Feb 202411.380012.400010.800011.840011.84001,351,200
01 Feb 202415.120015.480012.100012.350012.35001,322,900
31 Jan 202416.470016.990010.580014.900014.90003,346,000
30 Jan 202418.000023.370013.300014.980014.980023,426,000
29 Jan 202410.580018.359010.580014.690014.690031,811,600
26 Jan 20247.460011.30007.29009.50009.500013,272,600
25 Jan 20245.390010.35005.35007.58007.580035,822,400
24 Jan 20246.30007.06004.67005.41005.41008,745,000
23 Jan 20243.10009.23503.00006.65006.6500107,368,400
22 Jan 20242.21002.47001.78002.25002.250035,897,000
19 Jan 20241.77001.77001.33001.37001.3700284,100
18 Jan 20241.98002.09001.60001.66001.6600622,400
17 Jan 20241.87002.45001.70001.89001.89005,663,700
16 Jan 20241.93002.30001.55001.68001.680022,475,800
12 Jan 20241.27001.44001.20001.39001.390047,500
11 Jan 20241.18001.30001.18001.23001.230034,900
10 Jan 20241.15001.49001.15001.38501.3850251,000
09 Jan 20241.14001.25501.10001.22901.229036,200
08 Jan 20241.28001.28001.10001.15701.157015,100
05 Jan 20241.05001.30001.01001.24001.240072,800
04 Jan 20241.05001.14001.02101.10001.100041,100
03 Jan 20241.20001.20001.05001.08001.0800474,300
02 Jan 20241.56001.56001.23001.25001.250028,300
29 Dec 20231.62001.72801.45001.52401.524038,600
28 Dec 20231.68001.68001.55001.67901.679041,600
27 Dec 20231.46001.69001.35001.55001.5500123,200
26 Dec 20231.51001.52001.40501.41001.410052,900
22 Dec 20231.55001.55001.34101.41601.416034,600
21 Dec 20231.20001.41001.18001.41001.410081,400
20 Dec 20231.17001.21101.07001.21101.211031,800
19 Dec 20231.19001.20001.10001.17001.17009,400
18 Dec 20231.14001.19001.08001.12001.12005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...