Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Rail Vision Ltd. (RVSN)

Compare
0.3738
+0.0568
+(17.92%)
At close: 4:00:00 PM EDT
0.3790
+0.01
+(1.39%)
After hours: 7:32:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.34000.38260.33000.37380.37381,525,062
Apr 14, 20250.33000.36600.31500.31700.3170939,300
Apr 11, 20250.31000.33000.30600.32400.3240523,500
Apr 10, 20250.31900.33500.29100.30500.3050624,000
Apr 9, 20250.29300.35000.27600.32000.32001,164,300
Apr 8, 20250.30500.32300.27300.28000.2800951,500
Apr 7, 20250.29000.30500.28000.29100.29101,555,900
Apr 4, 20250.31000.32000.29200.30300.30301,205,500
Apr 3, 20250.35000.35500.31000.33500.33501,559,400
Apr 2, 20250.37000.39000.36600.37900.3790638,800
Apr 1, 20250.42700.42700.33700.39700.39703,003,500
Mar 31, 20250.41300.44500.40500.43200.4320947,900
Mar 28, 20250.45000.46000.40000.42000.4200894,000
Mar 27, 20250.45200.46000.44200.46000.4600475,600
Mar 26, 20250.47100.47900.44800.45200.4520652,600
Mar 25, 20250.47800.48900.45200.47900.4790746,300
Mar 24, 20250.48000.48000.45200.46700.4670518,900
Mar 21, 20250.47000.48000.46000.47300.4730375,700
Mar 20, 20250.48000.49600.46900.48000.4800580,300
Mar 19, 20250.47100.49000.47000.48000.4800466,200
Mar 18, 20250.47800.48500.46300.47900.4790433,100
Mar 17, 20250.50000.50000.47500.47800.4780949,300
Mar 14, 20250.46300.52200.44700.51000.51001,225,600
Mar 13, 20250.48000.48000.45300.45400.4540522,300
Mar 12, 20250.47200.47400.45800.46700.4670491,900
Mar 11, 20250.48700.49000.45000.47700.4770666,400
Mar 10, 20250.48900.50700.46000.47000.47001,075,300
Mar 7, 20250.49500.56600.49300.49900.4990796,200
Mar 6, 20250.48000.52000.48000.49500.4950505,900
Mar 5, 20250.50000.50600.47000.49500.4950615,500
Mar 4, 20250.46000.50800.45000.49500.49501,217,200
Mar 3, 20250.53000.53000.46000.47000.47001,132,100
Feb 28, 20250.46900.52500.45500.52000.52001,583,900
Feb 27, 20250.58200.58500.44000.46000.46003,553,600
Feb 26, 20250.58500.60800.56300.57800.5780794,700
Feb 25, 20250.64100.65000.58000.58500.58501,802,900
Feb 24, 20250.67000.67200.61100.65100.65101,392,300
Feb 21, 20250.74000.78400.64100.66500.66502,506,800
Feb 20, 20250.65900.77100.64000.73500.73504,049,800
Feb 19, 20250.65000.66000.64000.65200.65201,045,900
Feb 18, 20250.68000.68000.63100.65000.65001,810,700
Feb 14, 20250.65000.69000.64000.64400.64401,861,500
Feb 13, 20250.65000.66000.63000.65000.65001,167,400
Feb 12, 20250.66600.69800.64000.65200.65201,992,700
Feb 11, 20250.70100.70700.62500.67500.67503,385,700
Feb 10, 20250.67000.94000.64500.73200.732017,031,400
Feb 7, 20250.69900.73000.64900.64900.64901,889,200
Feb 6, 20250.66000.71300.65100.70000.70001,609,000
Feb 5, 20250.70000.70200.63000.65700.65702,135,200
Feb 4, 20250.69000.74000.69000.69600.69601,360,000
Feb 3, 20250.67100.70000.64000.68100.68101,320,700
Jan 31, 20250.72500.76800.70500.71900.71901,323,700
Jan 30, 20250.72100.74800.67100.72100.72102,151,800
Jan 29, 20250.80600.80600.73200.74200.74201,978,500
Jan 28, 20250.89200.89200.76500.80100.80102,201,700
Jan 27, 20250.89300.94000.86000.88200.88201,935,600
Jan 24, 20250.85301.00000.83000.96000.96003,309,700
Jan 23, 20250.91500.93000.84600.86000.86004,264,100
Jan 22, 20251.07001.08000.89000.94200.942022,158,200
Jan 21, 20251.05001.11000.87000.88100.88106,595,900
Jan 17, 20251.04001.15001.02001.09001.09003,219,300
Jan 16, 20251.16001.19001.07001.15001.15005,181,800
Jan 15, 20251.47001.58001.05001.07001.070010,268,100
Jan 14, 20251.51001.61001.43001.45001.45003,096,400
Jan 13, 20251.60001.70001.40001.66001.66005,347,700
Jan 10, 20251.70001.77001.52001.58001.58008,380,700
Jan 8, 20251.65001.73001.37001.49001.49007,653,900
Jan 7, 20251.97502.15001.60001.80001.800021,407,900
Jan 6, 20252.00002.00001.45001.76001.76009,629,500
Jan 3, 20252.14002.25001.87002.03002.030010,369,900
Jan 2, 20252.14002.44001.90002.14002.140013,590,200
Dec 31, 20242.09002.50001.67002.11002.110030,217,600
Dec 30, 20241.42002.72001.37002.46002.460066,363,200
Dec 27, 20241.18501.35000.88101.21001.210074,901,000
Dec 26, 20240.55800.85000.51800.77400.774050,897,200
Dec 24, 20240.50000.58700.45700.46000.460018,629,800
Dec 23, 20240.49000.55900.43200.45400.45403,896,000
Dec 20, 20240.44000.78000.42000.50000.500017,211,700
Dec 19, 20240.45000.47000.41900.41900.4190524,100
Dec 18, 20240.40100.45000.40100.42700.4270984,000
Dec 17, 20240.39300.42000.39300.40300.4030338,500
Dec 16, 20240.40000.40600.39000.40400.4040257,000
Dec 13, 20240.39300.40600.38400.39900.3990218,500
Dec 12, 20240.41500.42000.39300.39600.3960252,800
Dec 11, 20240.43000.43500.39000.40000.4000434,900
Dec 10, 20240.44400.44400.42000.42500.4250199,300
Dec 9, 20240.44300.44500.42000.43500.4350297,500
Dec 6, 20240.43800.44300.42000.44300.4430135,600
Dec 5, 20240.43300.44600.42600.43400.4340215,200
Dec 4, 20240.44200.45200.41300.44700.4470555,500
Dec 3, 20240.44000.45000.42300.42600.4260297,100
Dec 2, 20240.46000.46000.44000.44000.4400390,300
Nov 29, 20240.44200.45800.43000.45800.4580445,400
Nov 27, 20240.46100.47900.45200.46000.4600290,500
Nov 26, 20240.48800.50300.46300.47100.4710463,800
Nov 25, 20240.45000.52500.45000.48800.4880657,300
Nov 22, 20240.43900.47800.43000.46000.4600238,900
Nov 21, 20240.43000.45300.43000.43900.4390289,300
Nov 20, 20240.47200.47300.42300.43200.4320669,700
Nov 19, 20240.48600.50000.46000.47300.4730708,700
Nov 18, 20240.50000.50800.46000.46900.4690446,700
Nov 15, 20240.48000.50000.46600.49200.4920364,800
Nov 14, 20240.47100.48800.46500.46700.4670275,000
Nov 13, 20240.49500.50700.47100.48000.4800425,200
Nov 12, 20240.55600.55600.46100.49400.4940686,100
Nov 11, 20240.52800.54000.49100.53600.5360349,500
Nov 8, 20240.56100.58000.52700.54000.5400620,400
Nov 7, 20240.46000.53000.44500.52000.5200734,900
Nov 6, 20240.46600.47000.42100.44900.4490388,200
Nov 5, 20240.47800.47800.45800.46600.4660114,200
Nov 4, 20240.47800.48000.45600.47800.4780153,300
Nov 1, 20240.46700.48700.46300.47800.4780344,100
Oct 31, 20240.50000.50000.45800.46700.4670290,000
Oct 30, 20240.48300.54200.42800.50000.5000994,800
Oct 29, 20240.45700.48500.45700.48300.4830203,800
Oct 28, 20240.46100.48000.45700.46000.4600164,500
Oct 25, 20240.48400.48400.46000.46700.4670248,600
Oct 24, 20240.47100.49800.46300.48400.4840249,700
Oct 23, 20240.52000.52400.47000.48100.4810284,800
Oct 22, 20240.49700.54700.48500.52200.5220470,700
Oct 21, 20240.46600.49000.46300.49000.4900259,100
Oct 18, 20240.48000.48500.45800.46600.4660312,800
Oct 17, 20240.47000.48700.44000.48000.4800448,600
Oct 16, 20240.44300.48800.44300.47000.4700476,800
Oct 15, 20240.46900.47700.41000.44300.4430494,100
Oct 14, 20240.46300.48100.45500.46300.4630373,900
Oct 11, 20240.48200.48900.45500.46700.4670207,700
Oct 10, 20240.53900.53900.46000.48000.4800831,300
Oct 9, 20240.51900.64400.51000.53000.53002,391,200
Oct 8, 20240.53000.54700.50300.52500.5250516,100
Oct 7, 20240.52100.55300.52100.53800.5380107,200
Oct 4, 20240.53000.55000.50600.54000.5400116,300
Oct 3, 20240.53800.53800.51000.52200.5220115,600
Oct 2, 20240.48000.54900.47000.53000.5300275,900
Oct 1, 20240.56800.57900.47200.49500.4950495,700
Sep 30, 20240.54900.58100.52000.56300.5630368,300
Sep 27, 20240.48700.57000.46200.56900.5690997,900
Sep 26, 20240.39200.49700.39200.49000.49001,477,200
Sep 25, 20240.38800.39600.38400.39500.3950325,200
Sep 24, 20240.38800.39700.37500.38300.3830168,800
Sep 23, 20240.41300.43000.37500.38100.3810564,600
Sep 20, 20240.42800.44900.41000.41200.4120236,000
Sep 19, 20240.44000.45000.43000.43400.434081,200
Sep 18, 20240.43000.43600.42000.42300.4230267,500
Sep 17, 20240.43500.45800.42400.43000.4300253,000
Sep 16, 20240.43100.45000.43100.43800.4380180,200
Sep 13, 20240.45300.47400.44400.45100.4510274,200
Sep 12, 20240.44000.45500.44000.44900.4490198,400
Sep 11, 20240.42000.43400.42000.43400.4340220,400
Sep 10, 20240.43400.43400.40300.42800.4280465,000
Sep 9, 20240.44500.45500.41100.43400.4340525,600
Sep 6, 20240.49900.60000.45000.45700.45702,761,500
Sep 5, 20240.47100.47400.44400.47300.47301,803,300
Sep 4, 20240.47000.47000.44000.45000.4500214,100
Sep 3, 20240.51300.52000.46000.46500.4650531,500
Aug 30, 20240.52000.52000.49800.51100.5110316,300
Aug 29, 20240.55800.55800.50100.51500.5150520,500
Aug 28, 20240.58200.59100.54000.54400.5440367,100
Aug 27, 20240.62900.63400.58500.59000.5900208,100
Aug 26, 20240.65200.65500.62100.62700.627067,300
Aug 23, 20240.62300.64000.61000.64000.640096,800
Aug 22, 20240.62000.64500.60900.62000.620083,600
Aug 21, 20240.64000.64000.60500.62200.6220190,200
Aug 20, 20240.68500.68500.63200.65200.6520289,500
Aug 19, 20240.64000.68900.61800.67000.6700282,500
Aug 16, 20240.60000.64000.59000.62000.6200219,600
Aug 15, 20240.59700.62600.57400.61000.6100252,300
Aug 14, 20240.61900.61900.57600.58900.5890121,500
Aug 13, 20240.58000.63000.57000.57600.5760291,000
Aug 12, 20240.58400.60000.57000.59000.5900636,800
Aug 9, 20240.57000.60900.56000.58900.5890260,500
Aug 8, 20240.61200.61200.56500.57300.5730333,000
Aug 7, 20240.63000.63700.59000.60000.6000232,500
Aug 6, 20240.66100.67000.61700.62000.6200196,600
Aug 5, 20240.64000.66000.58000.64300.6430267,100
Aug 2, 20240.68000.68400.65000.65000.6500345,500
Aug 1, 20240.77100.77100.69000.70000.7000211,400
Jul 31, 20240.77300.77400.72500.74400.7440729,200
Jul 30, 20240.80000.81000.77000.78500.7850252,500
Jul 29, 20240.84700.85000.78000.82600.8260497,100
Jul 26, 20240.77701.02000.77000.88400.88404,242,000
Jul 25, 20240.75000.77800.75000.76300.7630156,900
Jul 24, 20240.74000.77000.73600.77000.7700207,100
Jul 23, 20240.71300.77800.69900.76400.7640385,000
Jul 22, 20240.73000.74300.69100.71800.7180173,200
Jul 19, 20240.75000.75000.71000.73000.7300191,100
Jul 18, 20240.73300.74900.72200.73600.7360223,700
Jul 17, 20240.80300.80300.72500.74000.7400360,200
Jul 16, 20240.78100.79700.76700.79000.7900250,600
Jul 15, 20240.80000.82000.78000.79700.7970493,600
Jul 12, 20240.72000.85000.71500.84000.84001,305,900
Jul 11, 20240.68700.74000.68000.72700.7270628,600
Jul 10, 20240.70700.70700.68000.68200.6820485,300
Jul 9, 20240.75000.75000.68000.71000.7100391,900
Jul 8, 20240.69200.73400.65900.72000.7200526,400
Jul 5, 20240.62000.72000.62000.69200.6920948,600
Jul 3, 20240.67900.67900.64500.65000.65002,379,200
Jul 2, 20240.68500.70000.65000.69000.69001,277,600
Jul 1, 20240.65300.71600.62000.69000.690012,507,400
Jun 28, 20240.77400.77400.73500.74000.7400134,500
Jun 27, 20240.74000.77000.73500.76000.7600269,700
Jun 26, 20240.74000.76000.72200.72800.7280167,400
Jun 25, 20240.81000.82400.74000.76000.7600553,000
Jun 24, 20240.76700.81000.76100.78000.7800408,100
Jun 21, 20240.71500.75700.71300.74500.7450279,400
Jun 20, 20240.69900.71300.66100.71200.7120477,000
Jun 18, 20240.71300.71500.67200.70900.7090769,900
Jun 17, 20240.80800.80800.71900.74000.7400787,200
Jun 14, 20240.81600.84000.78100.80000.8000843,000
Jun 13, 20240.84500.84500.78500.79000.7900716,800
Jun 12, 20240.90000.92000.82100.85000.85001,123,200
Jun 11, 20240.94500.95000.90000.91400.9140570,900
Jun 10, 20241.02001.04000.92200.93700.93701,659,700
Jun 7, 20240.98000.98900.85000.97100.9710807,000
Jun 6, 20241.01001.03000.98200.99000.9900443,400
Jun 5, 20241.03001.03000.98001.00001.0000540,300
Jun 4, 20241.04001.04001.01001.02001.0200246,300
Jun 3, 20241.04001.05001.01001.03001.0300244,200
May 31, 20241.02001.04001.00001.03001.0300445,300
May 30, 20241.03001.03000.97001.02001.0200524,400
May 29, 20241.05001.05001.02001.03001.0300279,500
May 28, 20241.04001.05001.01001.05001.0500531,800
May 24, 20241.07001.08001.03001.04001.0400871,600
May 23, 20241.11001.11901.01001.03001.0300922,100
May 22, 20241.24001.24901.08001.09001.09001,391,900
May 21, 20241.18001.20501.10001.19001.19003,470,700
May 20, 20241.10001.14001.06001.07001.0700570,500
May 17, 20241.09001.12001.06001.06001.0600557,300
May 16, 20241.05001.15001.05001.10001.1000974,100
May 15, 20241.09001.10001.05001.06001.0600844,500
May 14, 20241.03001.32001.02001.06001.06003,982,400
May 13, 20241.08001.08001.03001.05001.0500520,900
May 10, 20241.03001.06001.03001.05001.0500324,500
May 9, 20241.03001.07001.02001.06001.0600332,100
May 8, 20241.09001.09001.03001.05001.0500356,500
May 7, 20241.06001.09001.04501.08001.0800336,100
May 6, 20241.07001.11001.03101.08001.0800522,900
May 3, 20241.05001.08001.02001.07001.0700371,400
May 2, 20241.01001.07001.01001.04001.0400461,900
May 1, 20241.00001.07500.99101.02001.0200733,300
Apr 30, 20241.07001.08501.00001.02001.0200789,300
Apr 29, 20241.07001.11001.05001.09001.0900460,100
Apr 26, 20241.06001.12001.06001.09001.0900339,000
Apr 25, 20241.11001.11001.05001.07001.0700487,200
Apr 24, 20241.09001.13001.08001.11001.1100619,500
Apr 23, 20241.03001.20001.03001.10001.10001,611,800
Apr 22, 20241.04001.11000.98001.08001.0800766,500
Apr 19, 20241.04001.10001.03001.04001.0400598,600
Apr 18, 20241.06001.13000.99001.10001.10001,245,000
Apr 17, 20241.15001.16501.01001.03001.03001,621,200
Apr 16, 20241.12001.24001.08001.15001.15001,321,200

Related Tickers

RAIL FreightCar America, Inc.
5.26
+2.73%
 
GBX The Greenbrier Companies, Inc.
40.97
+0.27%
 
ALO.PA Alstom SA
19.87
+2.79%
 
CSX CSX Corporation
27.90
-1.31%
 
ALGIR.PA Signaux Girod S.A.
15.40
+0.33%
 
WB2.SG Westinghouse Air Brake Technologies Corp
152.85
-0.07%
 
ALSO.VI Alstom SA
19.76
+2.09%
 
JFN.SW Jungfraubahn Holding AG
190.60
+0.95%
 
FSTR L.B. Foster Company
19.81
-0.55%
 
UNP Union Pacific Corporation
220.08
-0.99%