Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Rail Vision Ltd. - Ordinary Shares (RVSN)

4.8950
+4.8946 (1223650.00%)
NASDAQ· Last Trade: May 30th, 9:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rail Vision Ltd. - Ordinary Shares (RVSN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20264.915.054.714.8959,2064.89
5/28/20264.705.094.654.9917,7494.99
5/27/20264.824.944.604.7534,7874.75
5/26/20265.105.114.794.9833,3424.98
5/22/20265.075.194.795.0027,3675.00
5/21/20264.985.144.835.1037,4985.10
5/20/20265.205.404.704.97751,3454.97
5/19/20266.146.556.066.0725,0866.07
5/18/20266.176.306.066.1415,1226.14
5/15/20266.426.426.116.2010,0936.20
5/14/20266.586.586.266.4715,7656.47
5/13/20266.726.986.616.879,8956.87
5/12/20266.907.096.786.8310,3566.83
5/11/20267.067.286.906.9513,6426.95
5/08/20266.957.156.917.1514,1587.15
5/07/20266.717.086.716.959,6316.95
5/06/20267.257.256.766.7617,5926.76
5/05/20267.557.697.237.2612,5627.26
5/04/20267.507.677.407.568,8717.56
5/01/20267.407.547.357.507,6797.50
4/30/20267.437.707.437.515,7717.51
4/29/20267.607.627.327.487,4027.48
4/28/20267.417.807.417.788,6787.78
4/27/20267.597.677.317.4518,4117.45
4/24/20268.118.257.657.6519,2497.65
4/23/20268.118.348.118.2015,0618.20
4/22/20268.578.578.118.119,2918.11
4/21/20268.278.838.278.5016,1388.50
4/20/20268.308.438.108.3912,8768.39
4/17/20268.648.678.368.368,1068.36
4/16/20268.418.708.288.3516,5728.35
4/15/20268.708.748.428.5811,7438.58
4/14/20268.509.008.408.8212,6308.82
4/13/20268.629.008.348.597,2388.59
4/10/20268.578.758.308.3410,8188.34
4/09/20268.788.948.448.7511,8018.75
4/08/20268.628.758.458.645,4368.64
4/07/20268.608.678.218.6710,4788.67
4/06/20268.598.978.458.9317,9588.93
4/02/20268.288.898.118.808,1918.80
4/01/20268.289.058.288.5922,7378.59
3/31/20268.008.457.878.2826,8928.28
3/30/20268.158.668.008.0051,4668.00
3/27/20268.108.507.318.4346,1968.43
3/26/20268.248.247.637.808,9157.80
3/25/20268.258.558.138.3911,6158.39
3/24/20268.788.928.108.3013,2178.30
3/23/20267.809.027.808.7844,3318.78
3/20/20268.058.257.647.8320,7947.83
3/19/20268.578.948.208.4014,4198.40
3/18/20269.209.398.748.9726,0728.97
3/17/20268.499.258.079.1643,4849.16
3/16/20267.538.607.528.4935,0548.49
3/13/20267.807.937.307.6038,9217.60
3/12/20268.218.217.807.9311,0847.93
3/11/20268.488.507.908.3326,4498.33
3/10/20268.348.688.258.5112,1958.51
3/09/20267.788.357.578.0523,0318.05
3/06/20268.158.488.008.2518,9178.25
3/05/20268.258.968.258.4731,8258.47
3/04/20267.988.607.988.5917,6718.59
3/03/20268.068.307.487.9532,4007.95
3/02/20267.958.497.768.4928,6028.49