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

Rail Vision Ltd. - Warrant (NQ: RVSNW )

0.0801 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 2024 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 (%)
Jul 31, 2023 0.0540 72 +0.02(+40.99%)
Jul 28, 2023 0.0496 0.0496 0.0374 0.0383 17,129 -0.01(-24.01%)
Jul 26, 2023 0.0504 0 +0.01(+38.08%)
Jul 25, 2023 0.0463 0.0465 0.0364 0.0365 888 -0.01(-20.65%)
Jul 24, 2023 0.0460 0.0462 0.0460 0.0460 587 +0.00(+2.68%)
Jul 21, 2023 0.0646 0.0851 0.0448 0.0448 764 -0.01(-20.71%)
Jul 20, 2023 0.0565 0.0565 0.0565 0.0565 285 +0.00(+4.44%)
Jul 19, 2023 0.0807 0.0900 0.0306 0.0541 20,793 -0.05(-50.37%)
Jul 18, 2023 0.0750 0.1329 0.0254 0.1090 45,058 +0.01(+8.89%)
Jul 17, 2023 0.0650 0.1001 0.0600 0.1001 16,539 +0.06(+147.77%)
Jul 13, 2023 0.0404 46 -0.01(-18.88%)
Jul 05, 2023 0.0498 0 -0.00(-0.40%)
Jun 30, 2023 0.0500 0 +0.03(+100.00%)
Jun 29, 2023 0.0380 0.0500 0.0250 0.0250 2,021 -0.01(-37.50%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0400 1,339 -0.00(-6.76%)
Jun 27, 2023 0.0429 0.0429 0.0429 0.0429 1,228 -0.03(-38.71%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 202 +0.00(+5.42%)
Jun 23, 2023 0.0667 0.0737 0.0634 0.0664 3,281 +0.01(+10.67%)
Jun 21, 2023 0.0600 100 -0.00(-7.41%)
Jun 16, 2023 0.0648 5 +0.01(+27.06%)
Jun 15, 2023 0.0745 0.0745 0.0510 0.0510 1,897 -0.01(-9.73%)
Jun 14, 2023 0.0436 0.0565 0.0436 0.0565 325 +0.02(+41.25%)
Jun 13, 2023 0.0402 0.0402 0.0400 0.0400 5,197 +0.00(+0.00%)
Jun 12, 2023 0.0406 0.0406 0.0400 0.0400 5,003 +0.00(+0.00%)
Jun 09, 2023 0.0426 0.0426 0.0400 0.0400 4,536 -0.03(-40.92%)
Jun 08, 2023 0.0982 0.0992 0.0500 0.0677 3,786 -0.01(-15.38%)
Jun 07, 2023 0.0800 0.0800 0.0800 0.0800 1,497 +0.04(+92.31%)
Jun 06, 2023 0.0994 0.0994 0.0416 0.0416 34,719 -0.02(-30.67%)
Jun 05, 2023 0.0551 0.1188 0.0406 0.0600 20,343 -0.00(-7.12%)
Jun 01, 2023 0.0646 24 -0.04(-38.42%)
May 31, 2023 0.0531 0.1049 0.0523 0.1049 4,060 +0.03(+38.94%)
May 30, 2023 0.0766 0.0766 0.0755 0.0755 3,006 -0.03(-30.61%)
May 25, 2023 0.1088 0 +0.01(+9.57%)
May 24, 2023 0.0993 0.1111 0.0887 0.0993 2,440 +0.02(+31.52%)
May 23, 2023 0.0551 0.1462 0.0551 0.0755 7,996 +0.02(+39.56%)
May 22, 2023 0.0770 0.1483 0.0541 0.0541 16,636 -0.01(-20.91%)
May 19, 2023 0.0473 0.0780 0.0468 0.0684 3,543 +0.03(+62.86%)
May 18, 2023 0.0701 0.0937 0.0420 0.0420 3,640 -0.03(-39.91%)
May 17, 2023 0.1874 0.1986 0.0210 0.0699 34,573 -0.03(-30.10%)
May 16, 2023 0.1988 0.1988 0.0909 0.1000 9,005 -0.04(-30.22%)
May 15, 2023 0.1383 0.1726 0.0870 0.1433 7,134 -0.01(-3.70%)
May 12, 2023 0.1610 0.1610 0.0839 0.1488 4,330 -0.01(-6.77%)
May 11, 2023 0.1148 0.1993 0.1148 0.1596 3,646 +0.05(+48.19%)
May 10, 2023 0.0811 0.2900 0.0806 0.1077 4,904 -0.08(-43.32%)
May 09, 2023 0.2000 0.2554 0.1900 0.1900 1,021 -0.04(-18.49%)
May 08, 2023 0.3000 0.3000 0.1906 0.2331 1,353 +0.10(+73.31%)
May 05, 2023 0.1345 0.1345 0.1345 0.1345 924 -0.09(-38.86%)
May 04, 2023 0.2200 0.2200 0.2200 0.2200 2,130 -0.02(-10.09%)
May 03, 2023 0.2447 0.2447 0.2447 0.2447 440 +0.08(+48.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.