NasdaqCM - Nasdaq Real Time Price USD

Rail Vision Ltd. (RVSN)

Compare
1.8050 -0.2250 (-11.08%)
As of 3:17:19 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 1.9800 2.0000 1.4500 1.8050 1.8050 9,048,548
Jan 3, 2025 2.1400 2.2500 1.8700 2.0300 2.0300 10,289,500
Jan 2, 2025 2.1400 2.4400 1.9000 2.1400 2.1400 13,590,200
Dec 31, 2024 2.0900 2.5000 1.6700 2.1100 2.1100 30,217,600
Dec 30, 2024 1.4200 2.7200 1.3700 2.4600 2.4600 66,363,200
Dec 27, 2024 1.1850 1.3500 0.8810 1.2100 1.2100 74,901,000
Dec 26, 2024 0.5580 0.8500 0.5180 0.7740 0.7740 50,897,200
Dec 24, 2024 0.5000 0.5870 0.4570 0.4600 0.4600 18,629,800
Dec 23, 2024 0.4900 0.5590 0.4320 0.4540 0.4540 3,896,000
Dec 20, 2024 0.4400 0.7800 0.4200 0.5000 0.5000 17,211,700
Dec 19, 2024 0.4500 0.4700 0.4190 0.4190 0.4190 524,100
Dec 18, 2024 0.4010 0.4500 0.4010 0.4270 0.4270 984,000
Dec 17, 2024 0.3930 0.4200 0.3930 0.4030 0.4030 338,500
Dec 16, 2024 0.4000 0.4060 0.3900 0.4040 0.4040 257,000
Dec 13, 2024 0.3930 0.4060 0.3840 0.3990 0.3990 218,500
Dec 12, 2024 0.4150 0.4200 0.3930 0.3960 0.3960 252,800
Dec 11, 2024 0.4300 0.4350 0.3900 0.4000 0.4000 434,900
Dec 10, 2024 0.4440 0.4440 0.4200 0.4250 0.4250 199,300
Dec 9, 2024 0.4430 0.4450 0.4200 0.4350 0.4350 297,500
Dec 6, 2024 0.4380 0.4430 0.4200 0.4430 0.4430 135,600
Dec 5, 2024 0.4330 0.4460 0.4260 0.4340 0.4340 215,200
Dec 4, 2024 0.4420 0.4520 0.4130 0.4470 0.4470 555,500
Dec 3, 2024 0.4400 0.4500 0.4230 0.4260 0.4260 297,100
Dec 2, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 390,300
Nov 29, 2024 0.4420 0.4580 0.4300 0.4580 0.4580 445,400
Nov 27, 2024 0.4610 0.4790 0.4520 0.4600 0.4600 290,500
Nov 26, 2024 0.4880 0.5030 0.4630 0.4710 0.4710 463,800
Nov 25, 2024 0.4500 0.5250 0.4500 0.4880 0.4880 657,300
Nov 22, 2024 0.4390 0.4780 0.4300 0.4600 0.4600 238,900
Nov 21, 2024 0.4300 0.4530 0.4300 0.4390 0.4390 289,300
Nov 20, 2024 0.4720 0.4730 0.4230 0.4320 0.4320 669,700
Nov 19, 2024 0.4860 0.5000 0.4600 0.4730 0.4730 708,700
Nov 18, 2024 0.5000 0.5080 0.4600 0.4690 0.4690 446,700
Nov 15, 2024 0.4800 0.5000 0.4660 0.4920 0.4920 364,800
Nov 14, 2024 0.4710 0.4880 0.4650 0.4670 0.4670 275,000
Nov 13, 2024 0.4950 0.5070 0.4710 0.4800 0.4800 425,200
Nov 12, 2024 0.5560 0.5560 0.4610 0.4940 0.4940 686,100
Nov 11, 2024 0.5280 0.5400 0.4910 0.5360 0.5360 349,500
Nov 8, 2024 0.5610 0.5800 0.5270 0.5400 0.5400 620,400
Nov 7, 2024 0.4600 0.5300 0.4450 0.5200 0.5200 734,900
Nov 6, 2024 0.4660 0.4700 0.4210 0.4490 0.4490 388,200
Nov 5, 2024 0.4780 0.4780 0.4580 0.4660 0.4660 114,200
Nov 4, 2024 0.4780 0.4800 0.4560 0.4780 0.4780 153,300
Nov 1, 2024 0.4670 0.4870 0.4630 0.4780 0.4780 344,100
Oct 31, 2024 0.5000 0.5000 0.4580 0.4670 0.4670 290,000
Oct 30, 2024 0.4830 0.5420 0.4280 0.5000 0.5000 994,800
Oct 29, 2024 0.4570 0.4850 0.4570 0.4830 0.4830 203,800
Oct 28, 2024 0.4610 0.4800 0.4570 0.4600 0.4600 164,500
Oct 25, 2024 0.4840 0.4840 0.4600 0.4670 0.4670 248,600
Oct 24, 2024 0.4710 0.4980 0.4630 0.4840 0.4840 249,700
Oct 23, 2024 0.5200 0.5240 0.4700 0.4810 0.4810 284,800
Oct 22, 2024 0.4970 0.5470 0.4850 0.5220 0.5220 470,700
Oct 21, 2024 0.4660 0.4900 0.4630 0.4900 0.4900 259,100
Oct 18, 2024 0.4800 0.4850 0.4580 0.4660 0.4660 312,800
Oct 17, 2024 0.4700 0.4870 0.4400 0.4800 0.4800 448,600
Oct 16, 2024 0.4430 0.4880 0.4430 0.4700 0.4700 476,800
Oct 15, 2024 0.4690 0.4770 0.4100 0.4430 0.4430 494,100
Oct 14, 2024 0.4630 0.4810 0.4550 0.4630 0.4630 373,900
Oct 11, 2024 0.4820 0.4890 0.4550 0.4670 0.4670 207,700
Oct 10, 2024 0.5390 0.5390 0.4600 0.4800 0.4800 831,300
Oct 9, 2024 0.5190 0.6440 0.5100 0.5300 0.5300 2,391,200
Oct 8, 2024 0.5300 0.5470 0.5030 0.5250 0.5250 516,100
Oct 7, 2024 0.5210 0.5530 0.5210 0.5380 0.5380 107,200
Oct 4, 2024 0.5300 0.5500 0.5060 0.5400 0.5400 116,300
Oct 3, 2024 0.5380 0.5380 0.5100 0.5220 0.5220 115,600
Oct 2, 2024 0.4800 0.5490 0.4700 0.5300 0.5300 275,900
Oct 1, 2024 0.5680 0.5790 0.4720 0.4950 0.4950 495,700
Sep 30, 2024 0.5490 0.5810 0.5200 0.5630 0.5630 368,300
Sep 27, 2024 0.4870 0.5700 0.4620 0.5690 0.5690 997,900
Sep 26, 2024 0.3920 0.4970 0.3920 0.4900 0.4900 1,477,200
Sep 25, 2024 0.3880 0.3960 0.3840 0.3950 0.3950 325,200
Sep 24, 2024 0.3880 0.3970 0.3750 0.3830 0.3830 168,800
Sep 23, 2024 0.4130 0.4300 0.3750 0.3810 0.3810 564,600
Sep 20, 2024 0.4280 0.4490 0.4100 0.4120 0.4120 236,000
Sep 19, 2024 0.4400 0.4500 0.4300 0.4340 0.4340 81,200
Sep 18, 2024 0.4300 0.4360 0.4200 0.4230 0.4230 267,500
Sep 17, 2024 0.4350 0.4580 0.4240 0.4300 0.4300 253,000
Sep 16, 2024 0.4310 0.4500 0.4310 0.4380 0.4380 180,200
Sep 13, 2024 0.4530 0.4740 0.4440 0.4510 0.4510 274,200
Sep 12, 2024 0.4400 0.4550 0.4400 0.4490 0.4490 198,400
Sep 11, 2024 0.4200 0.4340 0.4200 0.4340 0.4340 220,400
Sep 10, 2024 0.4340 0.4340 0.4030 0.4280 0.4280 465,000
Sep 9, 2024 0.4450 0.4550 0.4110 0.4340 0.4340 525,600
Sep 6, 2024 0.4990 0.6000 0.4500 0.4570 0.4570 2,761,500
Sep 5, 2024 0.4710 0.4740 0.4440 0.4730 0.4730 1,803,300
Sep 4, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 214,100
Sep 3, 2024 0.5130 0.5200 0.4600 0.4650 0.4650 531,500
Aug 30, 2024 0.5200 0.5200 0.4980 0.5110 0.5110 316,300
Aug 29, 2024 0.5580 0.5580 0.5010 0.5150 0.5150 520,500
Aug 28, 2024 0.5820 0.5910 0.5400 0.5440 0.5440 367,100
Aug 27, 2024 0.6290 0.6340 0.5850 0.5900 0.5900 208,100
Aug 26, 2024 0.6520 0.6550 0.6210 0.6270 0.6270 67,300
Aug 23, 2024 0.6230 0.6400 0.6100 0.6400 0.6400 96,800
Aug 22, 2024 0.6200 0.6450 0.6090 0.6200 0.6200 83,600
Aug 21, 2024 0.6400 0.6400 0.6050 0.6220 0.6220 190,200
Aug 20, 2024 0.6850 0.6850 0.6320 0.6520 0.6520 289,500
Aug 19, 2024 0.6400 0.6890 0.6180 0.6700 0.6700 282,500
Aug 16, 2024 0.6000 0.6400 0.5900 0.6200 0.6200 219,600
Aug 15, 2024 0.5970 0.6260 0.5740 0.6100 0.6100 252,300
Aug 14, 2024 0.6190 0.6190 0.5760 0.5890 0.5890 121,500
Aug 13, 2024 0.5800 0.6300 0.5700 0.5760 0.5760 291,000
Aug 12, 2024 0.5840 0.6000 0.5700 0.5900 0.5900 636,800
Aug 9, 2024 0.5700 0.6090 0.5600 0.5890 0.5890 260,500
Aug 8, 2024 0.6120 0.6120 0.5650 0.5730 0.5730 333,000
Aug 7, 2024 0.6300 0.6370 0.5900 0.6000 0.6000 232,500
Aug 6, 2024 0.6610 0.6700 0.6170 0.6200 0.6200 196,600
Aug 5, 2024 0.6400 0.6600 0.5800 0.6430 0.6430 267,100
Aug 2, 2024 0.6800 0.6840 0.6500 0.6500 0.6500 345,500
Aug 1, 2024 0.7710 0.7710 0.6900 0.7000 0.7000 211,400
Jul 31, 2024 0.7730 0.7740 0.7250 0.7440 0.7440 729,200
Jul 30, 2024 0.8000 0.8100 0.7700 0.7850 0.7850 252,500
Jul 29, 2024 0.8470 0.8500 0.7800 0.8260 0.8260 497,100
Jul 26, 2024 0.7770 1.0200 0.7700 0.8840 0.8840 4,242,000
Jul 25, 2024 0.7500 0.7780 0.7500 0.7630 0.7630 156,900
Jul 24, 2024 0.7400 0.7700 0.7360 0.7700 0.7700 207,100
Jul 23, 2024 0.7130 0.7780 0.6990 0.7640 0.7640 385,000
Jul 22, 2024 0.7300 0.7430 0.6910 0.7180 0.7180 173,200
Jul 19, 2024 0.7500 0.7500 0.7100 0.7300 0.7300 191,100
Jul 18, 2024 0.7330 0.7490 0.7220 0.7360 0.7360 223,700
Jul 17, 2024 0.8030 0.8030 0.7250 0.7400 0.7400 360,200
Jul 16, 2024 0.7810 0.7970 0.7670 0.7900 0.7900 250,600
Jul 15, 2024 0.8000 0.8200 0.7800 0.7970 0.7970 493,600
Jul 12, 2024 0.7200 0.8500 0.7150 0.8400 0.8400 1,305,900
Jul 11, 2024 0.6870 0.7400 0.6800 0.7270 0.7270 628,600
Jul 10, 2024 0.7070 0.7070 0.6800 0.6820 0.6820 485,300
Jul 9, 2024 0.7500 0.7500 0.6800 0.7100 0.7100 391,900
Jul 8, 2024 0.6920 0.7340 0.6590 0.7200 0.7200 526,400
Jul 5, 2024 0.6200 0.7200 0.6200 0.6920 0.6920 948,600
Jul 3, 2024 0.6790 0.6790 0.6450 0.6500 0.6500 2,379,200
Jul 2, 2024 0.6850 0.7000 0.6500 0.6900 0.6900 1,277,600
Jul 1, 2024 0.6530 0.7160 0.6200 0.6900 0.6900 12,507,400
Jun 28, 2024 0.7740 0.7740 0.7350 0.7400 0.7400 134,500
Jun 27, 2024 0.7400 0.7700 0.7350 0.7600 0.7600 269,700
Jun 26, 2024 0.7400 0.7600 0.7220 0.7280 0.7280 167,400
Jun 25, 2024 0.8100 0.8240 0.7400 0.7600 0.7600 553,000
Jun 24, 2024 0.7670 0.8100 0.7610 0.7800 0.7800 408,100
Jun 21, 2024 0.7150 0.7570 0.7130 0.7450 0.7450 279,400
Jun 20, 2024 0.6990 0.7130 0.6610 0.7120 0.7120 477,000
Jun 18, 2024 0.7130 0.7150 0.6720 0.7090 0.7090 769,900
Jun 17, 2024 0.8080 0.8080 0.7190 0.7400 0.7400 787,200
Jun 14, 2024 0.8160 0.8400 0.7810 0.8000 0.8000 843,000
Jun 13, 2024 0.8450 0.8450 0.7850 0.7900 0.7900 716,800
Jun 12, 2024 0.9000 0.9200 0.8210 0.8500 0.8500 1,123,200
Jun 11, 2024 0.9450 0.9500 0.9000 0.9140 0.9140 570,900
Jun 10, 2024 1.0200 1.0400 0.9220 0.9370 0.9370 1,659,700
Jun 7, 2024 0.9800 0.9890 0.8500 0.9710 0.9710 807,000
Jun 6, 2024 1.0100 1.0300 0.9820 0.9900 0.9900 443,400
Jun 5, 2024 1.0300 1.0300 0.9800 1.0000 1.0000 540,300
Jun 4, 2024 1.0400 1.0400 1.0100 1.0200 1.0200 246,300
Jun 3, 2024 1.0400 1.0500 1.0100 1.0300 1.0300 244,200
May 31, 2024 1.0200 1.0400 1.0000 1.0300 1.0300 445,300
May 30, 2024 1.0300 1.0300 0.9700 1.0200 1.0200 524,400
May 29, 2024 1.0500 1.0500 1.0200 1.0300 1.0300 279,500
May 28, 2024 1.0400 1.0500 1.0100 1.0500 1.0500 531,800
May 24, 2024 1.0700 1.0800 1.0300 1.0400 1.0400 871,600
May 23, 2024 1.1100 1.1190 1.0100 1.0300 1.0300 922,100
May 22, 2024 1.2400 1.2490 1.0800 1.0900 1.0900 1,391,900
May 21, 2024 1.1800 1.2050 1.1000 1.1900 1.1900 3,470,700
May 20, 2024 1.1000 1.1400 1.0600 1.0700 1.0700 570,500
May 17, 2024 1.0900 1.1200 1.0600 1.0600 1.0600 557,300
May 16, 2024 1.0500 1.1500 1.0500 1.1000 1.1000 974,100
May 15, 2024 1.0900 1.1000 1.0500 1.0600 1.0600 844,500
May 14, 2024 1.0300 1.3200 1.0200 1.0600 1.0600 3,982,400
May 13, 2024 1.0800 1.0800 1.0300 1.0500 1.0500 520,900
May 10, 2024 1.0300 1.0600 1.0300 1.0500 1.0500 324,500
May 9, 2024 1.0300 1.0700 1.0200 1.0600 1.0600 332,100
May 8, 2024 1.0900 1.0900 1.0300 1.0500 1.0500 356,500
May 7, 2024 1.0600 1.0900 1.0450 1.0800 1.0800 336,100
May 6, 2024 1.0700 1.1100 1.0310 1.0800 1.0800 522,900
May 3, 2024 1.0500 1.0800 1.0200 1.0700 1.0700 371,400
May 2, 2024 1.0100 1.0700 1.0100 1.0400 1.0400 461,900
May 1, 2024 1.0000 1.0750 0.9910 1.0200 1.0200 733,300
Apr 30, 2024 1.0700 1.0850 1.0000 1.0200 1.0200 789,300
Apr 29, 2024 1.0700 1.1100 1.0500 1.0900 1.0900 460,100
Apr 26, 2024 1.0600 1.1200 1.0600 1.0900 1.0900 339,000
Apr 25, 2024 1.1100 1.1100 1.0500 1.0700 1.0700 487,200
Apr 24, 2024 1.0900 1.1300 1.0800 1.1100 1.1100 619,500
Apr 23, 2024 1.0300 1.2000 1.0300 1.1000 1.1000 1,611,800
Apr 22, 2024 1.0400 1.1100 0.9800 1.0800 1.0800 766,500
Apr 19, 2024 1.0400 1.1000 1.0300 1.0400 1.0400 598,600
Apr 18, 2024 1.0600 1.1300 0.9900 1.1000 1.1000 1,245,000
Apr 17, 2024 1.1500 1.1650 1.0100 1.0300 1.0300 1,621,200
Apr 16, 2024 1.1200 1.2400 1.0800 1.1500 1.1500 1,321,200
Apr 15, 2024 1.2500 1.2700 1.1000 1.1300 1.1300 2,242,700
Apr 12, 2024 1.4300 1.4500 1.2900 1.3000 1.3000 2,167,200
Apr 11, 2024 1.5400 1.5500 1.4200 1.4900 1.4900 3,139,400
Apr 10, 2024 1.4800 1.5700 1.4100 1.5700 1.5700 2,680,700
Apr 9, 2024 1.9300 2.3000 1.5400 1.5800 1.5800 40,178,300
Apr 8, 2024 1.7550 1.7700 1.5200 1.5700 1.5700 1,295,900
Apr 5, 2024 1.7600 1.8200 1.7200 1.7400 1.7400 823,000
Apr 4, 2024 1.8300 1.9000 1.7800 1.8300 1.8300 1,359,600
Apr 3, 2024 2.4000 2.4800 1.8800 1.8900 1.8900 6,377,800
Apr 2, 2024 1.9100 2.0400 1.7990 2.0100 2.0100 1,046,900
Apr 1, 2024 2.0600 2.1300 1.9300 1.9500 1.9500 1,037,600
Mar 28, 2024 2.2400 2.2900 2.1200 2.1400 2.1400 675,900
Mar 27, 2024 2.2400 2.3000 2.1500 2.2400 2.2400 1,018,700
Mar 26, 2024 2.5800 2.5800 2.1950 2.2050 2.2050 1,790,500
Mar 25, 2024 2.4300 2.4800 2.2700 2.4000 2.4000 731,700
Mar 22, 2024 2.4100 2.5000 2.3000 2.3500 2.3500 765,500
Mar 21, 2024 2.3900 2.5300 2.2250 2.5000 2.5000 1,049,100
Mar 20, 2024 2.2800 2.4100 2.1600 2.2900 2.2900 887,300
Mar 19, 2024 2.5000 2.5400 2.2000 2.3100 2.3100 1,215,400
Mar 18, 2024 2.8000 2.9500 2.4600 2.4950 2.4950 2,637,200
Mar 15, 2024 2.7700 2.7800 2.3900 2.4500 2.4500 1,893,500
Mar 14, 2024 2.8800 2.9100 2.6700 2.8100 2.8100 1,224,400
Mar 13, 2024 2.7900 3.1200 2.7000 2.9900 2.9900 1,899,600
Mar 12, 2024 3.1500 3.1900 2.6900 2.8900 2.8900 2,902,200
Mar 11, 2024 3.5900 4.2300 2.9400 3.0200 3.0200 33,372,300
Mar 8, 2024 2.4900 3.1200 2.4800 2.8300 2.8300 4,948,900
Mar 7, 2024 2.8000 3.0500 2.4000 2.4500 2.4500 5,108,200
Mar 6, 2024 2.3000 4.7900 2.2500 3.1500 3.1500 86,949,500
Mar 5, 2024 2.1500 2.2000 1.9000 1.9700 1.9700 812,300
Mar 4, 2024 2.3000 2.3100 2.0600 2.1800 2.1800 1,012,400
Mar 1, 2024 2.7600 2.8000 2.1300 2.2900 2.2900 2,187,700
Feb 29, 2024 3.7200 3.9400 2.7700 2.8600 2.8600 16,405,100
Feb 28, 2024 3.2000 3.2000 2.8000 2.9000 2.9000 729,700
Feb 27, 2024 2.6900 3.4000 2.6900 3.1600 3.1600 2,582,300
Feb 26, 2024 2.8400 3.0100 2.6000 2.6600 2.6600 1,643,400
Feb 23, 2024 3.3000 4.2400 2.8500 2.9000 2.9000 5,383,300
Feb 22, 2024 3.8700 3.9000 3.2800 3.4000 3.4000 702,400
Feb 21, 2024 4.2100 4.4600 3.8300 3.8400 3.8400 491,300
Feb 20, 2024 5.8400 6.0100 4.2110 4.4000 4.4000 1,373,900
Feb 16, 2024 6.0800 6.3800 5.7600 5.9600 5.9600 194,500
Feb 15, 2024 5.8000 7.4000 5.6700 6.1300 6.1300 566,800
Feb 14, 2024 7.0100 7.4500 5.8700 5.8700 5.8700 435,200
Feb 13, 2024 7.5600 9.5750 6.9000 6.9600 6.9600 583,500
Feb 12, 2024 10.4700 10.9900 7.5400 7.5400 7.5400 715,900
Feb 9, 2024 11.4600 11.9000 10.3500 10.5300 10.5300 358,500
Feb 8, 2024 11.7100 13.2500 11.1500 11.5900 11.5900 589,300
Feb 7, 2024 12.0400 12.4700 11.1480 12.2800 12.2800 481,200
Feb 6, 2024 12.8700 13.7800 11.8100 12.0000 12.0000 717,900
Feb 5, 2024 12.9600 17.0000 12.1200 13.7000 13.7000 12,709,800
Feb 2, 2024 11.3800 12.4000 10.8000 11.8400 11.8400 1,351,200
Feb 1, 2024 15.1200 15.4800 12.1000 12.3500 12.3500 1,322,900
Jan 31, 2024 16.4700 16.9900 10.5800 14.9000 14.9000 3,346,000
Jan 30, 2024 18.0000 23.3700 13.3000 14.9800 14.9800 23,426,000
Jan 29, 2024 10.5800 18.3590 10.5800 14.6900 14.6900 31,811,600
Jan 26, 2024 7.4600 11.3000 7.2900 9.5000 9.5000 13,272,600
Jan 25, 2024 5.3900 10.3500 5.3500 7.5800 7.5800 35,822,400
Jan 24, 2024 6.3000 7.0600 4.6700 5.4100 5.4100 8,745,000
Jan 23, 2024 3.1000 9.2350 3.0000 6.6500 6.6500 107,368,400
Jan 22, 2024 2.2100 2.4700 1.7800 2.2500 2.2500 35,897,000
Jan 19, 2024 1.7700 1.7700 1.3300 1.3700 1.3700 284,100
Jan 18, 2024 1.9800 2.0900 1.6000 1.6600 1.6600 622,400
Jan 17, 2024 1.8700 2.4500 1.7000 1.8900 1.8900 5,663,700
Jan 16, 2024 1.9300 2.3000 1.5500 1.6800 1.6800 22,475,800
Jan 12, 2024 1.2700 1.4400 1.2000 1.3900 1.3900 47,500
Jan 11, 2024 1.1800 1.3000 1.1800 1.2300 1.2300 34,900
Jan 10, 2024 1.1500 1.4900 1.1500 1.3850 1.3850 251,000
Jan 9, 2024 1.1400 1.2550 1.1000 1.2290 1.2290 36,200
Jan 8, 2024 1.2800 1.2800 1.1000 1.1570 1.1570 15,100

Related Tickers