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

Rail Vision Ltd. - Warrant (NQ: RVSNW )

0.0939 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 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 30, 2024 0.0900 0.0900 0.0900 0.0900 500 +0.00(+5.76%)
Apr 29, 2024 0.0851 0.0851 0.0851 0.0851 530 -0.00(-5.44%)
Apr 26, 2024 0.0860 0.1453 0.0829 0.0900 23,714 +0.00(+5.26%)
Apr 25, 2024 0.0832 0.1600 0.0832 0.0855 3,342 -0.00(-5.00%)
Apr 24, 2024 0.0829 0.1610 0.0829 0.0900 9,636 -0.03(-25.00%)
Apr 22, 2024 0.1200 10 +0.02(+14.39%)
Apr 19, 2024 0.1000 0.1049 0.1000 0.1049 2,800 -0.01(-4.98%)
Apr 18, 2024 0.1101 0.1104 0.1100 0.1104 1,875 -0.00(-0.09%)
Apr 17, 2024 0.0900 0.1105 0.0850 0.1105 16,001 -0.02(-12.92%)
Apr 16, 2024 0.1000 0.1269 0.1000 0.1269 1,162 -0.01(-3.86%)
Apr 15, 2024 0.1300 0.1320 0.0994 0.1320 10,547 +0.02(+23.25%)
Apr 12, 2024 0.1201 0.1700 0.1000 0.1071 10,002 -0.04(-28.65%)
Apr 11, 2024 0.1200 0.1700 0.1200 0.1501 9,125 +0.02(+15.46%)
Apr 09, 2024 0.1300 10 -0.02(-11.98%)
Apr 08, 2024 0.1476 0.1589 0.1476 0.1477 13,267 -0.02(-13.12%)
Apr 05, 2024 0.1797 0.1800 0.1510 0.1700 12,444 +0.01(+5.85%)
Apr 04, 2024 0.1504 0.1606 0.1479 0.1606 4,395 +0.01(+6.78%)
Apr 03, 2024 0.1600 0.1900 0.1475 0.1504 23,549 +0.00(+1.97%)
Apr 02, 2024 0.1471 0.1475 0.1471 0.1475 4,192 -0.00(-1.67%)
Apr 01, 2024 0.1310 0.1500 0.1030 0.1500 13,490 +0.00(+0.00%)
Mar 28, 2024 0.1300 0.1500 0.1101 0.1500 22,220 +0.03(+25.00%)
Mar 26, 2024 0.1200 3 -0.02(-12.73%)
Mar 25, 2024 0.1500 0.1500 0.1310 0.1375 7,531 -0.00(-1.72%)
Mar 22, 2024 0.1600 0.2100 0.1300 0.1399 17,998 +0.01(+11.92%)
Mar 21, 2024 0.1200 0.1450 0.1002 0.1250 25,044 +0.01(+13.64%)
Mar 20, 2024 0.1400 0.1401 0.1011 0.1100 51,844 -0.04(-26.67%)
Mar 19, 2024 0.1963 0.2000 0.1261 0.1500 16,849 -0.02(-14.29%)
Mar 18, 2024 0.2900 0.3400 0.1700 0.1750 40,147 -0.02(-7.89%)
Mar 15, 2024 0.2085 0.2085 0.1899 0.1900 6,567 -0.05(-20.83%)
Mar 14, 2024 0.2000 0.2400 0.1900 0.2400 8,312 +0.06(+37.06%)
Mar 13, 2024 0.1957 0.1957 0.1515 0.1751 10,502 +0.02(+15.50%)
Mar 12, 2024 0.1894 0.1956 0.1420 0.1516 2,778 -0.04(-20.29%)
Mar 11, 2024 0.4200 0.4200 0.1506 0.1902 68,953 -0.01(-4.28%)
Mar 08, 2024 0.1600 0.2099 0.1600 0.1987 33,681 +0.04(+22.28%)
Mar 07, 2024 0.2100 0.2100 0.1100 0.1625 24,183 -0.04(-20.07%)
Mar 06, 2024 0.1298 0.2400 0.1200 0.2033 186,431 +0.09(+83.15%)
Mar 05, 2024 0.1442 0.1442 0.1110 0.1110 19,019 -0.01(-9.83%)
Mar 04, 2024 0.1470 0.1470 0.1200 0.1231 16,280 +0.00(+2.67%)
Mar 01, 2024 0.1783 0.1783 0.1000 0.1199 57,264 -0.03(-20.07%)
Feb 29, 2024 0.1800 0.1800 0.1200 0.1500 25,550 +0.04(+42.72%)
Feb 28, 2024 0.1022 0.1300 0.1022 0.1051 17,371 +0.01(+5.10%)
Feb 27, 2024 0.1010 0.1248 0.1000 0.1000 13,875 +0.00(+0.00%)
Feb 26, 2024 0.1055 0.1199 0.1000 0.1000 11,933 -0.00(-4.76%)
Feb 23, 2024 0.1250 0.1650 0.0998 0.1050 39,256 -0.02(-17.32%)
Feb 22, 2024 0.1011 0.1270 0.1011 0.1270 3,134 +0.01(+5.66%)
Feb 21, 2024 0.1300 0.1300 0.1000 0.1202 11,380 -0.01(-7.25%)
Feb 20, 2024 0.1200 0.1296 0.1118 0.1296 18,131 -0.00(-0.31%)
Feb 16, 2024 0.1280 0.1300 0.1160 0.1300 22,214 +0.02(+18.18%)
Feb 15, 2024 0.1200 0.1300 0.1100 0.1100 24,214 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1300 0.1100 0.1100 24,319 -0.01(-11.72%)
Feb 13, 2024 0.1100 0.1250 0.1100 0.1246 1,674 +0.01(+4.36%)
Feb 12, 2024 0.1275 0.1595 0.1143 0.1194 39,884 -0.02(-16.50%)
Feb 09, 2024 0.1420 0.1700 0.1401 0.1430 84,363 +0.02(+14.31%)
Feb 08, 2024 0.1390 0.1700 0.1200 0.1251 72,908 -0.01(-10.00%)
Feb 07, 2024 0.1324 0.1750 0.1110 0.1390 67,553 +0.01(+6.11%)
Feb 06, 2024 0.1800 0.1800 0.1214 0.1310 104,265 -0.05(-27.22%)
Feb 05, 2024 0.1000 0.1850 0.1000 0.1800 225,365 +0.07(+63.64%)
Feb 02, 2024 0.1350 0.1490 0.1000 0.1100 73,619 -0.02(-18.40%)
Feb 01, 2024 0.1369 0.1898 0.1250 0.1348 139,500 +0.01(+7.84%)
Jan 31, 2024 0.1610 0.1912 0.1204 0.1250 126,194 -0.06(-31.84%)
Jan 30, 2024 0.3500 0.4500 0.1700 0.1834 518,994 -0.00(-1.40%)
Jan 29, 2024 0.2400 0.2700 0.1500 0.1860 495,257 +0.06(+42.86%)
Jan 26, 2024 0.1481 0.2350 0.1219 0.1302 349,370 +0.01(+5.85%)
Jan 25, 2024 0.1300 0.3000 0.0700 0.1230 431,696 +0.04(+48.91%)
Jan 24, 2024 0.0820 0.1500 0.0820 0.0826 30,280 -0.01(-8.22%)
Jan 23, 2024 0.0500 0.1500 0.0400 0.0900 170,769 +0.04(+80.00%)
Jan 22, 2024 0.0750 0.0795 0.0500 0.0500 2,939 +0.01(+31.23%)
Jan 19, 2024 0.0381 0.0381 0.0381 0.0381 146 -0.00(-0.26%)
Jan 17, 2024 0.0382 79 +0.00(+9.14%)
Jan 16, 2024 0.1000 0.1092 0.0350 0.0350 3,726 -0.01(-30.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 150 +0.00(+0.40%)
Jan 04, 2024 0.0498 3 +0.03(+172.13%)
Dec 29, 2023 0.0183 0 -0.01(-26.80%)
Dec 28, 2023 0.0594 0.0621 0.0250 0.0250 4,562 -0.07(-72.22%)
Dec 27, 2023 0.0620 0.0900 0.0620 0.0900 8,000 +0.03(+45.16%)
Dec 22, 2023 0.0620 18 +0.01(+24.25%)
Dec 21, 2023 0.0499 0.0499 0.0499 0.0499 172 -0.00(-0.20%)
Dec 20, 2023 0.0600 0.0600 0.0450 0.0500 2,764 -0.01(-16.67%)
Dec 18, 2023 0.0600 0 +0.01(+33.33%)
Dec 14, 2023 0.0450 18 -0.10(-70.00%)
Dec 13, 2023 0.0610 0.1500 0.0510 0.1500 5,130 +0.10(+233.33%)
Dec 08, 2023 0.0450 2 -0.02(-30.77%)
Dec 07, 2023 0.0840 0.0840 0.0650 0.0650 1,450 -0.02(-22.62%)
Dec 06, 2023 0.0680 0.0840 0.0400 0.0840 12,330 +0.01(+20.00%)
Dec 05, 2023 0.0281 0.0700 0.0281 0.0700 3,426 +0.04(+133.33%)
Nov 29, 2023 0.0300 0 -0.00(-5.96%)
Nov 21, 2023 0.0319 0 -0.05(-62.02%)
Nov 20, 2023 0.0300 0.0840 0.0300 0.0840 2,412 +0.07(+460.00%)
Nov 17, 2023 0.0312 0.0312 0.0150 0.0150 1,800 -0.04(-70.59%)
Nov 16, 2023 0.0452 0.0510 0.0452 0.0510 12,358 +0.01(+18.33%)
Nov 15, 2023 0.0400 0.0450 0.0395 0.0431 13,612 +0.00(+1.41%)
Nov 14, 2023 0.0425 0.0425 0.0250 0.0425 14,645 +0.01(+14.56%)
Nov 13, 2023 0.0342 0.0371 0.0310 0.0371 8,176 +0.00(+8.16%)
Nov 10, 2023 0.0343 0.0343 0.0343 0.0343 3,800 +0.02(+131.76%)
Oct 30, 2023 0.0148 200 +0.00(+48.00%)
Oct 27, 2023 0.0101 0.0110 0.0100 0.0100 3,500 -0.00(-33.33%)
Oct 26, 2023 0.0151 0.0151 0.0150 0.0150 1,109 -0.01(-25.00%)
Oct 24, 2023 0.0200 100 -0.02(-52.94%)
Oct 23, 2023 0.0340 0.0425 0.0340 0.0425 5,845 +0.02(+112.50%)
Oct 19, 2023 0.0200 0 -0.02(-49.62%)
Oct 16, 2023 0.0397 0 -0.00(-0.75%)
Oct 13, 2023 0.0400 0.0400 0.0399 0.0400 1,143 -0.00(-5.88%)
Oct 12, 2023 0.0425 0.0425 0.0425 0.0425 2,504 +0.01(+21.43%)
Oct 10, 2023 0.0350 2 +0.01(+17.85%)
Oct 09, 2023 0.0297 0.0297 0.0297 0.0297 200 -0.01(-25.75%)
Oct 05, 2023 0.0400 0 +0.02(+150.00%)
Oct 04, 2023 0.0344 0.0400 0.0150 0.0160 2,814 -0.02(-53.35%)
Oct 02, 2023 0.0343 0 +0.01(+37.20%)
Sep 28, 2023 0.0250 100 -0.01(-37.50%)
Sep 21, 2023 0.0400 100 +0.00(+0.00%)
Sep 18, 2023 0.0400 0 -0.00(-5.88%)
Sep 05, 2023 0.0425 0 -0.00(-0.93%)
Sep 01, 2023 0.0430 0.0430 0.0300 0.0429 12,536 +0.00(+7.25%)
Aug 31, 2023 0.0369 0.0400 0.0368 0.0400 2,506 +0.00(+5.54%)
Aug 30, 2023 0.0447 0.0447 0.0379 0.0379 215 +0.00(+14.16%)
Aug 28, 2023 0.0332 17 -0.01(-25.73%)
Aug 25, 2023 0.0447 0.0447 0.0447 0.0447 428 +0.00(+0.00%)
Aug 23, 2023 0.0447 0 +0.01(+35.05%)
Aug 21, 2023 0.0331 22 -0.01(-17.04%)
Aug 16, 2023 0.0399 0 +0.00(+14.00%)
Aug 15, 2023 0.0350 0.0350 0.0350 0.0350 998 -0.02(-34.58%)
Aug 07, 2023 0.0535 100 +0.01(+12.39%)
Aug 03, 2023 0.0476 0 -0.01(-11.85%)
Jul 31, 2023 0.0540 72 +0.02(+40.99%)
Jul 28, 2023 0.0496 0.0496 0.0374 0.0383 17,129 -0.01(-24.01%)
Jul 26, 2023 0.0504 0 +0.01(+38.08%)
Jul 25, 2023 0.0463 0.0465 0.0364 0.0365 888 -0.01(-20.65%)
Jul 24, 2023 0.0460 0.0462 0.0460 0.0460 587 +0.00(+2.68%)
Jul 21, 2023 0.0646 0.0851 0.0448 0.0448 764 -0.01(-20.71%)
Jul 20, 2023 0.0565 0.0565 0.0565 0.0565 285 +0.00(+4.44%)
Jul 19, 2023 0.0807 0.0900 0.0306 0.0541 20,793 -0.05(-50.37%)
Jul 18, 2023 0.0750 0.1329 0.0254 0.1090 45,058 +0.01(+8.89%)
Jul 17, 2023 0.0650 0.1001 0.0600 0.1001 16,539 +0.06(+147.77%)
Jul 13, 2023 0.0404 46 -0.01(-18.88%)
Jul 05, 2023 0.0498 0 -0.00(-0.40%)
Jun 30, 2023 0.0500 0 +0.03(+100.00%)
Jun 29, 2023 0.0380 0.0500 0.0250 0.0250 2,021 -0.01(-37.50%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0400 1,339 -0.00(-6.76%)
Jun 27, 2023 0.0429 0.0429 0.0429 0.0429 1,228 -0.03(-38.71%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 202 +0.00(+5.42%)
Jun 23, 2023 0.0667 0.0737 0.0634 0.0664 3,281 +0.01(+10.67%)
Jun 21, 2023 0.0600 100 -0.00(-7.41%)
Jun 16, 2023 0.0648 5 +0.01(+27.06%)
Jun 15, 2023 0.0745 0.0745 0.0510 0.0510 1,897 -0.18(-78.12%)
May 08, 2023 0.3000 0.3000 0.1906 0.2331 1,353 +0.10(+73.31%)
May 05, 2023 0.1345 0.1345 0.1345 0.1345 924 -0.09(-38.86%)
May 04, 2023 0.2200 0.2200 0.2200 0.2200 2,130 -0.02(-10.09%)
May 03, 2023 0.2447 0.2447 0.2447 0.2447 440 +0.08(+48.84%)
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.