Rail Vision Ltd. - Ordinary Shares (RVSN)

8.3900
-0.0500 (-0.59%)
NASDAQ · Last Trade: Mar 2nd, 2:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20268.468.648.228.4471,9878.44
2/26/20268.588.657.798.4162,1698.41
2/25/20267.748.887.358.38158,7738.38
2/24/20266.387.766.107.4292,6597.42
2/23/20266.406.596.136.2624,0816.26
2/20/20266.366.386.016.2822,4166.28
2/19/20266.616.626.076.5740,8366.57
2/18/20266.206.996.156.6582,7876.65
2/17/20265.656.455.266.2154,9316.21
2/13/20265.605.895.605.7855,3365.78
2/12/20265.886.075.105.6891,3245.68
2/11/20266.106.495.315.992,130,2655.99
2/10/20265.876.815.836.5986,9896.59
2/09/20265.766.585.535.90172,8405.90
2/06/20264.266.564.265.83864,4505.83
2/05/20264.265.754.054.19811,3144.19
2/04/20265.726.623.664.45418,3814.45
2/03/20260.210.210.170.194,762,3955.84
2/02/20260.290.290.200.237,841,016204.66
1/30/20260.310.320.310.32911,067288.90
1/29/20260.320.330.310.32991,610288.45
1/28/20260.340.350.320.331,200,692294.21
1/27/20260.330.350.320.35759,909312.12
1/26/20260.320.330.310.331,656,896292.59
1/23/20260.340.350.320.331,831,218295.29
1/22/20260.370.370.340.341,448,254306.72
1/21/20260.360.370.330.341,256,240309.60
1/20/20260.380.410.350.363,434,486324.99
1/16/20260.330.380.330.363,785,686324.00
1/15/20260.310.350.310.343,832,188302.13
1/14/20260.370.370.310.3245,940,123290.88
1/13/20260.370.380.350.35458,173318.60
1/12/20260.380.400.360.36657,829323.73
1/09/20260.390.410.370.39924,010348.30
1/08/20260.400.400.380.39661,921353.70
1/07/20260.370.420.360.412,105,385366.39
1/06/20260.340.390.330.361,993,237323.10
1/05/20260.340.350.330.33519,758297.00
1/02/20260.320.350.320.34616,308305.10
12/31/20250.300.340.300.321,111,871291.60
12/30/20250.330.340.310.311,310,475279.00
12/29/20250.340.340.320.341,429,455302.40
12/26/20250.360.370.340.34478,818307.26
12/24/20250.340.380.340.371,371,812336.78
12/23/20250.330.350.330.35491,323313.92
12/22/20250.340.370.330.331,061,608296.37
12/19/20250.340.360.340.35459,968315.18
12/18/20250.350.350.330.34327,251307.62
12/17/20250.340.360.320.32454,456290.16
12/16/20250.330.360.330.35440,331317.07
12/15/20250.360.360.330.33965,510299.52
12/12/20250.370.370.340.35669,843318.78
12/11/20250.380.380.360.36471,554321.75
12/10/20250.370.400.360.38392,421343.08
12/09/20250.370.380.360.38317,849342.00
12/08/20250.390.390.370.37461,927334.53
12/05/20250.400.410.380.391,078,161346.59
12/04/20250.360.390.360.39494,125355.41
12/03/20250.360.370.350.36656,004325.08
12/02/20250.370.380.360.36748,213325.08