Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rail Vision Ltd. - Ordinary Shares (NQ:RVSN)

0.3826 -0.0074 (-1.90%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 0.3820 0.3911 0.3800 0.3872 763,704 -0.01(-1.95%)
Aug 19, 2025 0.4000 0.4100 0.3902 0.3949 753,036 -0.02(-5.21%)
Aug 18, 2025 0.3923 0.4290 0.3850 0.4166 3,424,141 +0.04(+10.80%)
Aug 15, 2025 0.3956 0.3956 0.3754 0.3760 543,970 -0.01(-2.64%)
Aug 14, 2025 0.3805 0.3940 0.3780 0.3862 524,798 -0.00(-1.13%)
Aug 13, 2025 0.4000 0.4100 0.3902 0.3906 566,083 -0.01(-2.57%)
Aug 12, 2025 0.3700 0.4100 0.3717 0.4009 995,922 +0.02(+5.39%)
Aug 11, 2025 0.4100 0.4392 0.3701 0.3804 3,131,981 +0.02(+5.64%)
Aug 08, 2025 0.3780 0.3780 0.3500 0.3601 1,415,591 -0.02(-4.28%)
Aug 07, 2025 0.4013 0.4013 0.3761 0.3762 787,833 -0.02(-4.20%)
Aug 06, 2025 0.4130 0.4130 0.3853 0.3927 979,057 -0.02(-3.89%)
Aug 05, 2025 0.4116 0.5200 0.4020 0.4086 6,970,612 +0.01(+1.84%)
Aug 04, 2025 0.4444 0.5400 0.3800 0.4012 7,988,153 -0.01(-2.72%)
Aug 01, 2025 0.3750 0.4172 0.3700 0.4124 2,119,384 +0.04(+11.82%)
Jul 31, 2025 0.3800 0.3939 0.3650 0.3688 542,989 -0.01(-2.77%)
Jul 30, 2025 0.3900 0.4256 0.3650 0.3793 1,311,873 -0.03(-6.35%)
Jul 29, 2025 0.3700 0.4171 0.3681 0.4050 2,764,336 +0.04(+10.69%)
Jul 28, 2025 0.3775 0.3775 0.3530 0.3659 629,924 -0.01(-1.37%)
Jul 25, 2025 0.4091 0.4091 0.3621 0.3710 1,092,754 -0.03(-7.37%)
Jul 24, 2025 0.3470 0.4264 0.3381 0.4005 4,873,081 +0.06(+16.05%)
Jul 23, 2025 0.3439 0.3530 0.3303 0.3451 413,750 +0.00(+0.61%)
Jul 22, 2025 0.3350 0.3438 0.3200 0.3430 428,760 +0.01(+3.94%)
Jul 21, 2025 0.3300 0.3498 0.3300 0.3300 889,869 -0.02(-6.01%)
Jul 18, 2025 0.3400 0.3698 0.3385 0.3511 660,009 +0.00(+0.31%)
Jul 17, 2025 0.3346 0.3500 0.3321 0.3500 412,429 +0.01(+1.45%)
Jul 16, 2025 0.3300 0.3478 0.3300 0.3450 387,255 +0.01(+3.88%)
Jul 15, 2025 0.3500 0.3549 0.3280 0.3321 331,482 -0.01(-3.57%)
Jul 14, 2025 0.3230 0.3496 0.3230 0.3444 260,842 +0.00(+1.00%)
Jul 11, 2025 0.3600 0.3639 0.3310 0.3410 379,326 -0.02(-4.24%)
Jul 10, 2025 0.3404 0.3570 0.3301 0.3561 280,079 +0.01(+1.74%)
Jul 09, 2025 0.3454 0.3655 0.3418 0.3500 370,723 -0.01(-3.58%)
Jul 08, 2025 0.3300 0.3738 0.3260 0.3630 969,901 +0.03(+8.98%)
Jul 07, 2025 0.3400 0.3420 0.3212 0.3331 349,269 -0.01(-2.20%)
Jul 03, 2025 0.3283 0.3550 0.3264 0.3406 376,295 +0.00(+1.46%)
Jul 02, 2025 0.3210 0.3389 0.3210 0.3357 453,894 +0.01(+4.58%)
Jul 01, 2025 0.3500 0.3500 0.3188 0.3210 616,481 -0.01(-2.34%)
Jun 30, 2025 0.3300 0.3417 0.3212 0.3287 454,480 -0.00(-0.99%)
Jun 27, 2025 0.3499 0.3500 0.3226 0.3320 578,831 -0.02(-5.12%)
Jun 26, 2025 0.3267 0.3598 0.3201 0.3499 532,479 +0.02(+7.04%)
Jun 25, 2025 0.3320 0.3361 0.3200 0.3269 509,302 +0.00(+1.21%)
Jun 24, 2025 0.2861 0.3277 0.2861 0.3230 667,512 +0.02(+5.18%)
Jun 23, 2025 0.3100 0.3100 0.2800 0.3071 1,048,569 -0.00(-0.94%)
Jun 20, 2025 0.3250 0.3348 0.3040 0.3100 558,917 -0.02(-6.82%)
Jun 18, 2025 0.3320 0.3398 0.3203 0.3327 289,768 -0.00(-1.28%)
Jun 17, 2025 0.3223 0.3458 0.3223 0.3370 612,333 +0.01(+3.28%)
Jun 16, 2025 0.3600 0.3610 0.2848 0.3263 2,344,280 -0.02(-6.88%)
Jun 13, 2025 0.3640 0.3843 0.3275 0.3504 915,963 -0.03(-8.42%)
Jun 12, 2025 0.3949 0.3949 0.3806 0.3826 195,538 -0.01(-2.45%)
Jun 11, 2025 0.3900 0.3951 0.3804 0.3922 290,370 +0.01(+2.03%)
Jun 10, 2025 0.3900 0.3999 0.3820 0.3844 212,829 -0.02(-3.95%)
Jun 09, 2025 0.4000 0.4119 0.3902 0.4002 563,722 +0.01(+2.51%)
Jun 06, 2025 0.3700 0.3940 0.3700 0.3904 357,984 +0.01(+3.80%)
Jun 05, 2025 0.3835 0.3900 0.3720 0.3761 251,427 -0.01(-3.32%)
Jun 04, 2025 0.3846 0.3900 0.3715 0.3890 296,606 +0.01(+2.34%)
Jun 03, 2025 0.3900 0.4044 0.3700 0.3801 813,514 +0.01(+3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.