Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rail Vision Ltd. - Warrant (NQ: RVSNW )

0.0870 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1200 0.1200 0.1148 0.1196 12,261 +0.00(+1.01%)
Apr 24, 2023 0.1184 0 +0.01(+7.64%)
Apr 21, 2023 0.1099 0.1175 0.1099 0.1100 5,216 +0.01(+5.77%)
Apr 20, 2023 0.0800 0.1040 0.0800 0.1040 300 -0.01(-12.24%)
Apr 19, 2023 0.0970 0.1185 0.0651 0.1185 11,272 +0.06(+89.90%)
Apr 18, 2023 0.0950 0.1200 0.0624 0.0624 32,990 -0.05(-42.75%)
Apr 17, 2023 0.1090 0.1090 0.1090 0.1090 420 +0.06(+113.31%)
Apr 14, 2023 0.1050 0.1200 0.0511 0.0511 5,156 -0.04(-43.22%)
Apr 13, 2023 0.0968 0.1179 0.0900 0.0900 1,603 +0.03(+50.00%)
Apr 12, 2023 0.0630 0.0630 0.0600 0.0600 2,405 -0.03(-33.33%)
Apr 11, 2023 0.0500 0.1200 0.0500 0.0900 8,063 -0.03(-25.00%)
Apr 06, 2023 0.1200 48 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1200 0.1200 0.1200 276 -0.03(-19.14%)
Apr 03, 2023 0.1484 11 +0.09(+143.68%)
Mar 31, 2023 0.1192 0.1300 0.0506 0.0609 2,412 -0.10(-61.67%)
Mar 30, 2023 0.1589 0.1589 0.1589 0.1589 424 -0.00(-0.63%)
Mar 29, 2023 0.1600 0.1600 0.1599 0.1599 2,300 -0.07(-30.48%)
Mar 28, 2023 0.2299 0.2300 0.2299 0.2300 318 +0.07(+43.75%)
Mar 27, 2023 0.2300 0.2300 0.1600 0.1600 9,850 -0.02(-9.04%)
Mar 24, 2023 0.1858 0.1858 0.1759 0.1759 600 -0.03(-16.24%)
Mar 23, 2023 0.2100 0.2100 0.2100 0.2100 3,709 +0.00(+0.00%)
Mar 20, 2023 0.2100 0 +0.00(+0.00%)
Mar 17, 2023 0.2100 0.2100 0.2100 0.2100 2,912 -0.00(-0.05%)
Mar 16, 2023 0.2101 0.2101 0.2100 0.2101 361 +0.00(+0.05%)
Mar 15, 2023 0.2120 0.2120 0.2100 0.2100 11,118 -0.01(-4.55%)
Mar 14, 2023 0.2625 0.2625 0.2200 0.2200 2,138 +0.00(+0.00%)
Mar 13, 2023 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.18%)
Mar 10, 2023 0.3995 0.3997 0.2102 0.2196 3,208 -0.03(-13.00%)
Mar 09, 2023 0.2900 0.2900 0.2104 0.2524 4,091 +0.04(+20.19%)
Mar 08, 2023 0.2100 0.2100 0.2100 0.2100 3,900 -0.05(-19.23%)
Mar 03, 2023 0.2600 0 +0.01(+4.00%)
Mar 02, 2023 0.3400 0.3400 0.2300 0.2500 13,258 -0.09(-26.47%)
Mar 01, 2023 0.3400 0.3400 0.3400 0.3400 118 -0.01(-2.86%)
Feb 28, 2023 0.2200 0.3500 0.2120 0.3500 1,070 +0.00(+0.00%)
Feb 24, 2023 0.3500 0 +0.00(+0.00%)
Feb 23, 2023 0.3500 0.3500 0.3500 0.3500 217 -0.05(-12.50%)
Feb 17, 2023 0.4000 10 +0.12(+40.35%)
Feb 16, 2023 0.1600 0.2850 0.1600 0.2850 9,570 +0.03(+14.00%)
Feb 15, 2023 0.2520 0.2520 0.2499 0.2500 11,475 +0.00(+0.00%)
Feb 14, 2023 0.2500 0.2500 0.2500 0.2500 1,083 +0.00(+1.30%)
Feb 13, 2023 0.2240 0.2576 0.2240 0.2468 8,571 +0.02(+8.25%)
Feb 10, 2023 0.2500 0.2500 0.1700 0.2280 3,538 -0.06(-21.38%)
Feb 09, 2023 0.3103 0.3103 0.2800 0.2900 5,464 +0.07(+31.82%)
Feb 08, 2023 0.2300 0.2300 0.2200 0.2200 1,988 +0.02(+10.00%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 267 +0.00(+0.00%)
Feb 06, 2023 0.2500 0.2827 0.2000 0.2000 104,345 +0.01(+3.20%)
Feb 03, 2023 0.1401 0.1967 0.1401 0.1938 8,815 +0.01(+4.03%)
Feb 02, 2023 0.1300 0.1979 0.1300 0.1863 43,148 +0.06(+43.42%)
Jan 31, 2023 0.1299 0 -0.00(-0.08%)
Jan 26, 2023 0.1300 0 +0.00(+0.00%)
Jan 20, 2023 0.1300 0 -0.01(-6.14%)
Jan 19, 2023 0.1385 0.1385 0.1385 0.1385 166 +0.01(+6.54%)
Jan 18, 2023 0.1300 0.1300 0.1299 0.1300 1,259 +0.00(+0.08%)
Jan 17, 2023 0.1299 0.1300 0.1299 0.1299 1,837 -0.01(-7.15%)
Jan 12, 2023 0.1399 0 +0.02(+19.98%)
Jan 11, 2023 0.0354 0.1166 0.0354 0.1166 948 -0.01(-5.28%)
Jan 09, 2023 0.1231 0 +0.05(+76.11%)
Jan 06, 2023 0.0699 0.0700 0.0699 0.0699 15,000 +0.00(+0.00%)
Dec 30, 2022 0.0699 0 -0.01(-12.62%)
Dec 29, 2022 0.0800 0.0800 0.0800 0.0800 4,656 +0.00(+0.00%)
Dec 28, 2022 0.0800 0.0800 0.0400 0.0800 12,093 +0.00(+0.00%)
Dec 27, 2022 0.0689 0.0800 0.0533 0.0800 7,890 +0.01(+13.64%)
Dec 23, 2022 0.1233 0.1233 0.0417 0.0704 23,100 -0.06(-45.30%)
Dec 22, 2022 0.1399 0.1399 0.1155 0.1287 9,200 +0.04(+44.77%)
Dec 21, 2022 0.1335 0.1335 0.0406 0.0889 29,613 +0.01(+10.99%)
Dec 19, 2022 0.0801 0 -0.02(-20.69%)
Dec 16, 2022 0.0426 0.1387 0.0426 0.1010 20,030 -0.04(-27.70%)
Dec 15, 2022 0.0400 0.1397 0.0400 0.1397 12,059 +0.04(+39.70%)
Dec 14, 2022 0.0999 0.1000 0.0999 0.1000 5,750 +0.00(+2.67%)
Dec 12, 2022 0.0974 0 +0.02(+20.40%)
Dec 09, 2022 0.0861 0.0861 0.0809 0.0809 250 -0.01(-10.11%)
Dec 06, 2022 0.0900 0 -0.01(-13.71%)
Dec 05, 2022 0.1043 0.1043 0.1043 0.1043 100 +0.03(+47.94%)
Nov 25, 2022 0.0705 0 +0.01(+17.50%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.02(+50.00%)
Nov 18, 2022 0.0400 0 -0.03(-46.52%)
Nov 17, 2022 0.0749 0.0750 0.0748 0.0748 3,125 +0.01(+11.64%)
Nov 14, 2022 0.0670 50 +0.00(+1.52%)
Nov 10, 2022 0.0660 27 -0.00(-5.71%)
Nov 09, 2022 0.0450 0.0700 0.0189 0.0700 16,000 -0.01(-9.44%)
Nov 08, 2022 0.0931 0.0931 0.0773 0.0773 600 +0.00(+2.66%)
Nov 07, 2022 0.0725 0.0920 0.0725 0.0753 2,694 +0.00(+4.15%)
Nov 04, 2022 0.0360 0.0723 0.0360 0.0723 14,935 +0.00(+1.12%)
Nov 03, 2022 0.0725 0.0725 0.0715 0.0715 227 +0.04(+137.54%)
Nov 02, 2022 0.0672 0.0672 0.0163 0.0301 8,364 -0.01(-26.59%)
Nov 01, 2022 0.0600 0.0600 0.0410 0.0410 1,023 -0.04(-49.88%)
Oct 28, 2022 0.0818 25 +0.01(+18.90%)
Oct 27, 2022 0.0785 0.0785 0.0688 0.0688 2,119 +0.00(+5.85%)
Oct 21, 2022 0.0650 0 -0.01(-17.20%)
Oct 11, 2022 0.0785 0 +0.00(+4.67%)
Oct 10, 2022 0.0400 0.0750 0.0400 0.0750 1,432 -0.01(-8.98%)
Oct 06, 2022 0.0824 24 +0.00(+3.65%)
Oct 05, 2022 0.0795 0.0795 0.0795 0.0795 650 +0.01(+23.07%)
Oct 04, 2022 0.0451 0.0646 0.0351 0.0646 16,034 +0.03(+101.88%)
Oct 03, 2022 0.0163 0.0808 0.0163 0.0320 70,051 -0.05(-61.40%)
Sep 30, 2022 0.0685 0.0829 0.0126 0.0829 6,022 -0.04(-30.80%)
Sep 29, 2022 0.1199 0.1199 0.1198 0.1198 240 -0.02(-13.50%)
Sep 12, 2022 0.1385 0 -0.00(-1.00%)
Sep 09, 2022 0.0516 0.1399 0.0516 0.1399 3,930 +0.02(+21.65%)
Sep 08, 2022 0.1150 0.1150 0.1150 0.1150 100 +0.04(+53.33%)
Sep 02, 2022 0.0750 72 -0.06(-42.31%)
Sep 01, 2022 0.1100 0.1300 0.0931 0.1300 9,322 -0.01(-10.34%)
Aug 26, 2022 0.1450 0 +0.00(+0.00%)
Aug 24, 2022 0.1450 104 -0.00(-0.68%)
Aug 23, 2022 0.1453 0.1460 0.1453 0.1460 5,600 +0.00(+3.25%)
Aug 19, 2022 0.1414 57 -0.02(-9.94%)
Aug 18, 2022 0.1570 0.1570 0.1570 0.1570 300 +0.00(+0.00%)
Aug 16, 2022 0.1570 0 -0.00(-0.88%)
Aug 12, 2022 0.1584 0 +0.03(+19.82%)
Aug 11, 2022 0.1486 0.1522 0.1300 0.1322 9,020 -0.04(-21.07%)
Aug 08, 2022 0.1675 0 +0.02(+15.52%)
Aug 05, 2022 0.1450 0.1450 0.1450 0.1450 600 +0.00(+0.00%)
Aug 04, 2022 0.1450 0.1450 0.1400 0.1450 1,655 -0.02(-9.38%)
Aug 03, 2022 0.1691 0.1840 0.1402 0.1600 50,202 +0.02(+14.37%)
Jul 28, 2022 0.1399 0 -0.04(-22.19%)
Jul 27, 2022 0.1799 0.1799 0.1798 0.1798 650 +0.07(+68.04%)
Jul 25, 2022 0.1070 0 -0.05(-33.13%)
Jul 20, 2022 0.1600 0 -0.01(-4.53%)
Jul 18, 2022 0.1676 0 -0.02(-8.66%)
Jul 12, 2022 0.1835 0 +0.01(+8.58%)
Jul 06, 2022 0.1690 126 +0.00(+0.00%)
Jul 05, 2022 0.1700 0.1712 0.1374 0.1690 5,771 -0.01(-5.22%)
Jun 30, 2022 0.1783 0 -0.00(-0.11%)
Jun 28, 2022 0.1785 0 +0.00(+1.02%)
Jun 27, 2022 0.1021 0.1786 0.1021 0.1767 2,641 -0.01(-4.49%)
Jun 23, 2022 0.1850 0 +0.08(+79.61%)
Jun 22, 2022 0.1130 0.1493 0.1030 0.1030 8,336 -0.01(-10.90%)
Jun 21, 2022 0.1500 0.1500 0.1156 0.1156 5,076 -0.03(-22.93%)
Jun 16, 2022 0.1500 0 -0.06(-27.54%)
Jun 15, 2022 0.1800 0.2100 0.1800 0.2070 2,438 +0.03(+18.29%)
Jun 13, 2022 0.1750 0 +0.00(+0.00%)
Jun 10, 2022 0.1775 0.1775 0.1750 0.1750 1,013 -0.01(-5.35%)
Jun 09, 2022 0.1849 0.1849 0.1849 0.1849 129 +0.01(+8.70%)
Jun 08, 2022 0.1700 0.1827 0.1700 0.1701 3,586 -0.01(-6.13%)
Jun 07, 2022 0.1700 0.1813 0.1700 0.1812 400 +0.00(+0.72%)
Jun 06, 2022 0.1799 0.1799 0.1799 0.1799 3,518 -0.01(-7.22%)
Jun 03, 2022 0.1800 0.1939 0.1700 0.1939 5,615 +0.01(+7.72%)
Jun 01, 2022 0.1800 0 +0.00(+0.00%)
May 31, 2022 0.1800 0.1801 0.1800 0.1800 8,663 -0.00(-0.22%)
May 27, 2022 0.1800 0.1990 0.1800 0.1804 1,718 -0.01(-3.79%)
May 26, 2022 0.3250 0.3282 0.1800 0.1875 10,486 +0.01(+7.20%)
May 25, 2022 0.4060 0.4227 0.1568 0.1749 26,391 +0.03(+20.62%)
May 24, 2022 0.1798 0.1798 0.1400 0.1450 16,174 -0.04(-19.44%)
May 23, 2022 0.1800 0.1800 0.1800 0.1800 236 +0.00(+0.00%)
May 20, 2022 0.1183 0.1816 0.1183 0.1800 3,340 -0.00(-0.94%)
May 19, 2022 0.2350 0.2350 0.1122 0.1817 27,928 -0.03(-13.48%)
May 18, 2022 0.2000 0.2200 0.1999 0.2100 17,870 +0.01(+4.84%)
May 17, 2022 0.2200 0.2200 0.1704 0.2003 32,980 -0.02(-8.95%)
May 16, 2022 0.2900 0.2900 0.2100 0.2200 15,306 -0.08(-26.59%)
May 13, 2022 0.3000 0.3000 0.2229 0.2997 5,139 -0.03(-9.18%)
May 12, 2022 0.2200 0.3313 0.2100 0.3300 22,888 +0.08(+32.05%)
May 11, 2022 0.2600 0.2600 0.2499 0.2499 1,507 +0.01(+6.11%)
May 10, 2022 0.2598 0.2598 0.2200 0.2355 12,876 -0.02(-9.18%)
May 09, 2022 0.4500 0.4500 0.2453 0.2593 3,562 -0.16(-38.26%)
May 06, 2022 0.4011 0.4200 0.4001 0.4200 2,926 -0.12(-22.47%)
May 05, 2022 0.6000 0.6000 0.3614 0.5417 6,345 -0.01(-2.50%)
May 04, 2022 0.6810 0.7498 0.4708 0.5556 177,587 +0.04(+6.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.