NASDAQ:RVSN
Rail Vision Ltd. Stock Price (Quote)
$1.07
+0.0300 (+2.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.98 | $2.48 | Friday, 3rd May 2024 RVSN stock ended at $1.07. This is 2.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.89% from a day low at $1.02 to a day high of $1.08. |
| 90 days | $0.98 | $16.99 | |
| 52 weeks | $0.200 | $23.37 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.05 | $1.08 | $1.02 | $1.07 | 365 516 |
| May 02, 2024 | $1.01 | $1.07 | $1.01 | $1.04 | 455 133 |
| May 01, 2024 | $1.00 | $1.08 | $1.00 | $1.02 | 560 136 |
| Apr 30, 2024 | $1.07 | $1.08 | $1.00 | $1.02 | 777 571 |
| Apr 29, 2024 | $1.07 | $1.11 | $1.05 | $1.09 | 444 551 |
| Apr 26, 2024 | $1.06 | $1.12 | $1.06 | $1.09 | 334 097 |
| Apr 25, 2024 | $1.11 | $1.11 | $1.05 | $1.07 | 460 177 |
| Apr 24, 2024 | $1.09 | $1.13 | $1.08 | $1.11 | 595 914 |
| Apr 23, 2024 | $1.03 | $1.20 | $1.03 | $1.10 | 1 592 233 |
| Apr 22, 2024 | $1.04 | $1.11 | $0.98 | $1.08 | 751 914 |
| Apr 19, 2024 | $1.04 | $1.10 | $1.03 | $1.04 | 590 724 |
| Apr 18, 2024 | $1.06 | $1.13 | $0.99 | $1.10 | 1 218 793 |
| Apr 17, 2024 | $1.15 | $1.16 | $1.01 | $1.03 | 1 560 310 |
| Apr 16, 2024 | $1.12 | $1.24 | $1.08 | $1.15 | 1 300 627 |
| Apr 15, 2024 | $1.25 | $1.27 | $1.10 | $1.13 | 2 186 893 |
| Apr 12, 2024 | $1.43 | $1.45 | $1.29 | $1.30 | 2 024 330 |
| Apr 11, 2024 | $1.54 | $1.55 | $1.42 | $1.49 | 3 080 221 |
| Apr 10, 2024 | $1.48 | $1.57 | $1.41 | $1.57 | 2 594 319 |
| Apr 09, 2024 | $1.93 | $2.30 | $1.54 | $1.58 | 39 979 166 |
| Apr 08, 2024 | $1.76 | $1.77 | $1.52 | $1.57 | 1 285 983 |
| Apr 05, 2024 | $1.76 | $1.82 | $1.72 | $1.74 | 789 594 |
| Apr 04, 2024 | $1.83 | $1.89 | $1.78 | $1.83 | 1 332 233 |
| Apr 03, 2024 | $2.40 | $2.48 | $1.88 | $1.89 | 6 290 339 |
| Apr 02, 2024 | $1.91 | $2.04 | $1.80 | $2.01 | 1 021 451 |
| Apr 01, 2024 | $2.06 | $2.12 | $1.93 | $1.95 | 994 640 |
