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

0.50 ↑0.08 (19.29%)

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

Historical Data

In the past 30 trading days, RVSN is down -0.71% a day on average. There have been 14 days where Rail Vision Ltd. Ordinary Share closed green and 16 days where RVSN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.44	0.50	↑$0.06 (13.57%)	0.42	0.78	17.19M
2024-12-19	0.45	0.42	↓$0.03 (-6.91%)	0.42	0.47	524.23K
2024-12-18	0.40	0.43	↑$0.03 (6.59%)	0.40	0.45	0.98M
2024-12-17	0.39	0.40	↑$0.01 (2.68%)	0.39	0.42	301.74K
2024-12-16	0.40	0.40	↑$0.00 (0.97%)	0.39	0.41	255.96K
2024-12-13	0.39	0.40	↑$0.01 (1.55%)	0.38	0.41	214.82K
2024-12-12	0.42	0.40	↓$0.02 (-4.60%)	0.39	0.42	252.93K
2024-12-11	0.43	0.40	↓$0.03 (-6.95%)	0.39	0.44	434.46K
2024-12-10	0.44	0.43	↓$0.02 (-4.28%)	0.42	0.44	186.02K
2024-12-09	0.44	0.44	↓$0.01 (-1.76%)	0.42	0.44	287.32K
2024-12-06	0.44	0.44	↑$0.01 (1.14%)	0.42	0.44	135.63K
2024-12-05	0.43	0.43	↑$0.00 (0.21%)	0.43	0.45	208.98K
2024-12-04	0.44	0.45	↑$0.00 (1.02%)	0.41	0.45	555.32K
2024-12-03	0.44	0.43	↓$0.01 (-3.30%)	0.42	0.45	297.06K
2024-12-02	0.46	0.44	↓$0.02 (-4.33%)	0.44	0.46	390.33K
2024-11-29	0.44	0.46	↑$0.02 (3.51%)	0.43	0.46	445.43K
2024-11-27	0.46	0.46	↓$0.00 (-0.20%)	0.45	0.48	289.27K
2024-11-26	0.49	0.47	↓$0.02 (-3.57%)	0.46	0.50	463.53K
2024-11-25	0.45	0.49	↑$0.04 (8.37%)	0.45	0.52	647.71K
2024-11-22	0.44	0.46	↑$0.02 (4.71%)	0.43	0.48	238.91K
2024-11-21	0.43	0.44	↑$0.01 (2.16%)	0.43	0.45	289.29K
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