Canada markets open in 8 hours 30 minutes

Rail Vision Ltd. (RVSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0500-0.0300 (-2.78%)
At close: 04:00PM EDT
1.0695 +0.02 (+1.86%)
After hours: 07:58PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.09001.09001.03001.05001.0500353,200
May 07, 20241.06001.09001.04501.08001.0800336,100
May 06, 20241.07001.11001.03101.08001.0800522,900
May 03, 20241.05001.08001.02001.07001.0700371,400
May 02, 20241.01001.07001.01001.04001.0400461,900
May 01, 20241.00001.07500.99101.02001.0200733,300
Apr 30, 20241.07001.08501.00001.02001.0200789,300
Apr 29, 20241.07001.11001.05001.09001.0900460,100
Apr 26, 20241.06001.12001.06001.09001.0900339,000
Apr 25, 20241.11001.11001.05001.07001.0700487,200
Apr 24, 20241.09001.13001.08001.11001.1100619,500
Apr 23, 20241.03001.20001.03001.10001.10001,611,800
Apr 22, 20241.04001.11000.98001.08001.0800766,500
Apr 19, 20241.04001.10001.03001.04001.0400598,600
Apr 18, 20241.06001.13000.99001.10001.10001,245,000
Apr 17, 20241.15001.16501.01001.03001.03001,621,200
Apr 16, 20241.12001.24001.08001.15001.15001,321,200
Apr 15, 20241.25001.27001.10001.13001.13002,242,700
Apr 12, 20241.43001.45001.29001.30001.30002,167,200
Apr 11, 20241.54001.55001.42001.49001.49003,139,400
Apr 10, 20241.48001.57001.41001.57001.57002,680,700
Apr 09, 20241.93002.30001.54001.58001.580040,178,300
Apr 08, 20241.75501.77001.52001.57001.57001,295,900
Apr 05, 20241.76001.82001.72001.74001.7400823,000
Apr 04, 20241.83001.90001.78001.83001.83001,359,600
Apr 03, 20242.40002.48001.88001.89001.89006,377,800
Apr 02, 20241.91002.04001.79902.01002.01001,046,900
Apr 01, 20242.06002.13001.93001.95001.95001,037,600
Mar 28, 20242.24002.29002.12002.14002.1400675,900
Mar 27, 20242.24002.30002.15002.24002.24001,018,700
Mar 26, 20242.58002.58002.19502.20502.20501,790,500
Mar 25, 20242.43002.48002.27002.40002.4000731,700
Mar 22, 20242.41002.50002.30002.35002.3500765,500
Mar 21, 20242.39002.53002.22502.50002.50001,049,100
Mar 20, 20242.28002.41002.16002.29002.2900887,300
Mar 19, 20242.50002.54002.20002.31002.31001,215,400
Mar 18, 20242.80002.95002.46002.49502.49502,637,200
Mar 15, 20242.77002.78002.39002.45002.45001,893,500
Mar 14, 20242.88002.91002.67002.81002.81001,224,400
Mar 13, 20242.79003.12002.70002.99002.99001,899,600
Mar 12, 20243.15003.19002.69002.89002.89002,902,200
Mar 11, 20243.59004.23002.94003.02003.020033,372,300
Mar 08, 20242.49003.12002.48002.83002.83004,948,900
Mar 07, 20242.80003.05002.40002.45002.45005,108,200
Mar 06, 20242.30004.79002.25003.15003.150086,949,500
Mar 05, 20242.15002.20001.90001.97001.9700812,300
Mar 04, 20242.30002.31002.06002.18002.18001,012,400
Mar 01, 20242.76002.80002.13002.29002.29002,187,700
Feb 29, 20243.72003.94002.77002.86002.860016,405,100
Feb 28, 20243.20003.20002.80002.90002.9000729,700
Feb 27, 20242.69003.40002.69003.16003.16002,582,300
Feb 26, 20242.84003.01002.60002.66002.66001,643,400
Feb 23, 20243.30004.24002.85002.90002.90005,383,300
Feb 22, 20243.87003.90003.28003.40003.4000702,400
Feb 21, 20244.21004.46003.83003.84003.8400491,300
Feb 20, 20245.84006.01004.21104.40004.40001,373,900
Feb 16, 20246.08006.38005.76005.96005.9600194,500
Feb 15, 20245.80007.40005.67006.13006.1300566,800
Feb 14, 20247.01007.45005.87005.87005.8700435,200
Feb 13, 20247.56009.57506.90006.96006.9600583,500
Feb 12, 202410.470010.99007.54007.54007.5400715,900
Feb 09, 202411.460011.900010.350010.530010.5300358,500
Feb 08, 202411.710013.250011.150011.590011.5900589,300
Feb 07, 202412.040012.470011.148012.280012.2800481,200
Feb 06, 202412.870013.780011.810012.000012.0000717,900
Feb 05, 202412.960017.000012.120013.700013.700012,709,800
Feb 02, 202411.380012.400010.800011.840011.84001,351,200
Feb 01, 202415.120015.480012.100012.350012.35001,322,900
Jan 31, 202416.470016.990010.580014.900014.90003,346,000
Jan 30, 202418.000023.370013.300014.980014.980023,426,000
Jan 29, 202410.580018.359010.580014.690014.690031,811,600
Jan 26, 20247.460011.30007.29009.50009.500013,272,600
Jan 25, 20245.390010.35005.35007.58007.580035,822,400
Jan 24, 20246.30007.06004.67005.41005.41008,745,000
Jan 23, 20243.10009.23503.00006.65006.6500107,368,400
Jan 22, 20242.21002.47001.78002.25002.250035,897,000
Jan 19, 20241.77001.77001.33001.37001.3700284,100
Jan 18, 20241.98002.09001.60001.66001.6600622,400
Jan 17, 20241.87002.45001.70001.89001.89005,663,700
Jan 16, 20241.93002.30001.55001.68001.680022,475,800
Jan 12, 20241.27001.44001.20001.39001.390047,500
Jan 11, 20241.18001.30001.18001.23001.230034,900
Jan 10, 20241.15001.49001.15001.38501.3850251,000
Jan 09, 20241.14001.25501.10001.22901.229036,200
Jan 08, 20241.28001.28001.10001.15701.157015,100
Jan 05, 20241.05001.30001.01001.24001.240072,800
Jan 04, 20241.05001.14001.02101.10001.100041,100
Jan 03, 20241.20001.20001.05001.08001.0800474,300
Jan 02, 20241.56001.56001.23001.25001.250028,300
Dec 29, 20231.62001.72801.45001.52401.524038,600
Dec 28, 20231.68001.68001.55001.67901.679041,600
Dec 27, 20231.46001.69001.35001.55001.5500123,200
Dec 26, 20231.51001.52001.40501.41001.410052,900
Dec 22, 20231.55001.55001.34101.41601.416034,600
Dec 21, 20231.20001.41001.18001.41001.410081,400
Dec 20, 20231.17001.21101.07001.21101.211031,800
Dec 19, 20231.19001.20001.10001.17001.17009,400
Dec 18, 20231.14001.19001.08001.12001.12005,200
Dec 15, 20231.25001.25001.12001.16001.16008,800
Dec 14, 20231.20001.21001.13001.20001.200020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...