Rail Vision Ltd. Ordinary Share (RVSN) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RVSN is down -2.59% a day on average. There have been 15 days where Rail Vision Ltd. Ordinary Share closed green and 15 days where RVSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.99 | 1.08 | 732.32K |
| 2024-04-30 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.00 | 1.09 | 784.56K |
| 2024-04-29 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.11 | 460.08K |
| 2024-04-26 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.12 | 336.97K |
| 2024-04-25 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.05 | 1.11 | 485.82K |
| 2024-04-24 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.08 | 1.13 | 618.61K |
| 2024-04-23 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 1.03 | 1.20 | 1.61M |
| 2024-04-22 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 0.98 | 1.11 | 761.16K |
| 2024-04-19 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.10 | 603.37K |
| 2024-04-18 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 0.99 | 1.13 | 1.24M |
| 2024-04-17 | 1.15 | 1.03 | ↓$0.12 (-10.43%) | 1.01 | 1.17 | 1.61M |
| 2024-04-16 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.08 | 1.24 | 1.32M |
| 2024-04-15 | 1.25 | 1.13 | ↓$0.12 (-9.60%) | 1.10 | 1.27 | 2.24M |
| 2024-04-12 | 1.43 | 1.30 | ↓$0.13 (-9.09%) | 1.29 | 1.45 | 2.24M |
| 2024-04-11 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.42 | 1.55 | 3.14M |
| 2024-04-10 | 1.48 | 1.57 | ↑$0.09 (6.07%) | 1.41 | 1.57 | 2.68M |
| 2024-04-09 | 1.93 | 1.58 | ↓$0.35 (-18.13%) | 1.54 | 2.30 | 40.17M |
| 2024-04-08 | 1.76 | 1.57 | ↓$0.19 (-10.54%) | 1.52 | 1.77 | 1.29M |
| 2024-04-05 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.72 | 1.82 | 824.28K |
| 2024-04-04 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.78 | 1.90 | 1.36M |
| 2024-04-03 | 2.40 | 1.89 | ↓$0.51 (-21.25%) | 1.88 | 2.48 | 6.37M |
| 2024-04-02 | 1.91 | 2.01 | ↑$0.10 (5.24%) | 1.80 | 2.04 | 1.04M |
| 2024-04-01 | 2.06 | 1.95 | ↓$0.11 (-5.34%) | 1.93 | 2.13 | 1.03M |
| 2024-03-28 | 2.24 | 2.14 | ↓$0.10 (-4.46%) | 2.12 | 2.29 | 683.46K |
| 2024-03-27 | 2.24 | 2.24 | ↑$0.00 (0.00%) | 2.15 | 2.30 | 1.02M |
| 2024-03-26 | 2.58 | 2.21 | ↓$0.38 (-14.53%) | 2.20 | 2.58 | 1.79M |
| 2024-03-25 | 2.43 | 2.40 | ↓$0.03 (-1.23%) | 2.27 | 2.48 | 731.30K |
| 2024-03-22 | 2.41 | 2.35 | ↓$0.06 (-2.49%) | 2.30 | 2.50 | 773.65K |
| 2024-03-21 | 2.39 | 2.50 | ↑$0.11 (4.60%) | 2.23 | 2.53 | 1.05M |
| 2024-03-20 | 2.28 | 2.29 | ↑$0.01 (0.44%) | 2.16 | 2.41 | 886.01K |
Create an account or log in to view more rows.
$RVSN ADDING MORE…
$RVSN I warned everyone this company sucks
$RVSN Keep up the pressure.
$RVSN Bearish..
$RVSN has just been halted from trading due to volatility.
$RVSN has just been halted from trading due to volatility.
$RVSN has just been halted from trading due to volatility.
$RVSN has just been halted from trading due to volatility.
$RVSN Reinvest your dividends
$RVSN has just been halted from trading due to volatility.