Rail Vision Ltd. Ordinary Share (RVSN) Historical Stock Data

0.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVSN is down -1.09% a day on average. There have been 12 days where Rail Vision Ltd. Ordinary Share closed green and 18 days where RVSN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.47	0.43	↓$0.04 (-8.29%)	0.42	0.47	669.67K
2024-11-19	0.49	0.47	↓$0.01 (-2.61%)	0.46	0.50	708.67K
2024-11-18	0.50	0.47	↓$0.03 (-6.30%)	0.46	0.51	445.76K
2024-11-15	0.48	0.49	↑$0.01 (2.42%)	0.47	0.50	364.96K
2024-11-14	0.47	0.47	↓$0.00 (-0.83%)	0.47	0.49	271.82K
2024-11-13	0.50	0.48	↓$0.01 (-2.99%)	0.47	0.51	425.11K
2024-11-12	0.56	0.49	↓$0.06 (-11.23%)	0.46	0.56	686.23K
2024-11-11	0.53	0.54	↑$0.01 (1.67%)	0.49	0.54	349.53K
2024-11-08	0.56	0.54	↓$0.02 (-3.74%)	0.53	0.58	620.46K
2024-11-07	0.46	0.52	↑$0.06 (13.07%)	0.45	0.53	730.88K
2024-11-06	0.47	0.45	↓$0.02 (-3.71%)	0.42	0.47	388.18K
2024-11-05	0.48	0.47	↓$0.01 (-2.55%)	0.46	0.48	114.17K
2024-11-04	0.48	0.48	↑$0.00 (0.08%)	0.46	0.48	153.34K
2024-11-01	0.47	0.48	↑$0.01 (2.27%)	0.46	0.49	342.95K
2024-10-31	0.50	0.47	↓$0.03 (-6.43%)	0.46	0.50	289.85K
2024-10-30	0.48	0.50	↑$0.02 (3.46%)	0.43	0.54	0.99M
2024-10-29	0.46	0.48	↑$0.03 (5.67%)	0.46	0.48	203.76K
2024-10-28	0.46	0.46	↓$0.00 (-0.20%)	0.46	0.48	164.46K
2024-10-25	0.48	0.47	↓$0.02 (-3.41%)	0.46	0.48	243.62K
2024-10-24	0.47	0.48	↑$0.01 (2.83%)	0.46	0.50	249.90K
2024-10-23	0.52	0.48	↓$0.04 (-7.58%)	0.47	0.52	284.80K
2024-10-22	0.50	0.52	↑$0.02 (4.95%)	0.49	0.55	470.60K
2024-10-21	0.47	0.49	↑$0.02 (5.06%)	0.46	0.49	258.75K
2024-10-18	0.48	0.47	↓$0.01 (-2.81%)	0.46	0.49	311.57K
2024-10-17	0.47	0.48	↑$0.01 (2.06%)	0.44	0.49	445.46K
2024-10-16	0.44	0.47	↑$0.03 (6.17%)	0.44	0.49	472.07K
2024-10-15	0.47	0.44	↓$0.03 (-5.61%)	0.41	0.48	494.11K
2024-10-14	0.46	0.46	↓$0.00 (-0.11%)	0.45	0.48	373.84K
2024-10-11	0.48	0.47	↓$0.01 (-3.09%)	0.46	0.49	207.61K
2024-10-10	0.54	0.48	↓$0.06 (-10.93%)	0.46	0.54	831.25K