Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	0.3756	0.4100	0.3522	0.3611	3,434,486	+0.00(+0.31%)
Jan 16, 2026	0.3343	0.3785	0.3251	0.3600	3,785,686	+0.02(+7.24%)
Jan 15, 2026	0.3073	0.3530	0.3073	0.3357	3,832,188	+0.01(+3.87%)
Jan 14, 2026	0.3661	0.3661	0.3065	0.3232	45,940,124	-0.03(-8.70%)
Jan 13, 2026	0.3698	0.3800	0.3535	0.3540	458,173	-0.01(-1.58%)
Jan 12, 2026	0.3800	0.4046	0.3597	0.3597	658,829	-0.03(-7.05%)
Jan 09, 2026	0.3874	0.4077	0.3700	0.3870	924,010	-0.01(-1.53%)
Jan 08, 2026	0.4048	0.4048	0.3758	0.3930	661,921	-0.01(-3.46%)
Jan 07, 2026	0.3664	0.4194	0.3601	0.4071	2,105,385	+0.05(+13.40%)
Jan 06, 2026	0.3400	0.3898	0.3303	0.3590	1,993,237	+0.03(+8.79%)
Jan 05, 2026	0.3390	0.3550	0.3273	0.3300	519,758	-0.01(-2.65%)
Jan 02, 2026	0.3240	0.3496	0.3234	0.3390	616,308	+0.02(+4.63%)
Dec 31, 2025	0.3000	0.3392	0.3000	0.3240	1,111,871	+0.01(+4.52%)
Dec 30, 2025	0.3300	0.3360	0.3061	0.3100	1,310,475	-0.03(-7.74%)
Dec 29, 2025	0.3366	0.3446	0.3150	0.3360	1,429,455	-0.01(-1.58%)
Dec 26, 2025	0.3616	0.3699	0.3403	0.3414	478,818	-0.03(-8.77%)
Dec 24, 2025	0.3430	0.3849	0.3409	0.3742	1,371,812	+0.03(+7.28%)
Dec 23, 2025	0.3300	0.3500	0.3300	0.3488	491,323	+0.02(+5.92%)
Dec 22, 2025	0.3400	0.3674	0.3293	0.3293	1,061,608	-0.02(-5.97%)
Dec 19, 2025	0.3424	0.3579	0.3406	0.3502	459,968	+0.01(+2.46%)
Dec 18, 2025	0.3500	0.3538	0.3315	0.3418	327,251	+0.02(+6.02%)
Dec 17, 2025	0.3420	0.3589	0.3224	0.3224	454,456	-0.03(-8.49%)
Dec 16, 2025	0.3340	0.3573	0.3340	0.3523	440,331	+0.02(+5.86%)
Dec 15, 2025	0.3600	0.3645	0.3328	0.3328	965,510	-0.02(-6.04%)
Dec 12, 2025	0.3668	0.3703	0.3450	0.3542	669,843	-0.00(-0.92%)
Dec 11, 2025	0.3750	0.3757	0.3575	0.3575	471,554	-0.02(-6.22%)
Dec 10, 2025	0.3686	0.3973	0.3636	0.3812	392,421	+0.00(+0.32%)
Dec 09, 2025	0.3746	0.3812	0.3578	0.3800	317,849	+0.01(+2.23%)
Dec 08, 2025	0.3881	0.3895	0.3659	0.3717	461,893	-0.01(-3.48%)
Dec 05, 2025	0.3962	0.4150	0.3801	0.3851	1,078,161	-0.01(-2.48%)
Dec 04, 2025	0.3623	0.3949	0.3612	0.3949	494,125	+0.03(+9.33%)
Dec 03, 2025	0.3551	0.3684	0.3549	0.3612	656,004	+0.00(+0.00%)
Dec 02, 2025	0.3660	0.3750	0.3551	0.3612	748,213	-0.02(-4.95%)
Dec 01, 2025	0.3870	0.3972	0.3550	0.3800	2,856,960	-0.01(-1.91%)
Nov 28, 2025	0.3800	0.3944	0.3796	0.3874	400,054	+0.02(+4.56%)
Nov 26, 2025	0.3500	0.3749	0.3352	0.3705	532,660	+0.02(+7.05%)
Nov 25, 2025	0.3720	0.3749	0.3356	0.3461	595,935	-0.02(-4.42%)
Nov 24, 2025	0.3420	0.3720	0.3249	0.3621	1,063,509	+0.05(+15.32%)
Nov 21, 2025	0.3038	0.3246	0.2975	0.3140	756,552	+0.01(+3.36%)
Nov 20, 2025	0.3300	0.3423	0.2950	0.3038	1,370,799	-0.03(-7.94%)
Nov 19, 2025	0.3500	0.3500	0.3300	0.3300	422,565	-0.01(-2.94%)
Nov 18, 2025	0.3500	0.3589	0.3340	0.3400	673,139	+0.01(+2.26%)
Nov 17, 2025	0.3500	0.3593	0.3325	0.3325	626,170	-0.01(-3.29%)
Nov 14, 2025	0.3504	0.3675	0.3365	0.3438	608,211	-0.01(-1.97%)
Nov 13, 2025	0.3682	0.3845	0.3451	0.3507	904,574	-0.03(-6.75%)
Nov 12, 2025	0.3904	0.4000	0.3690	0.3761	695,340	-0.01(-2.24%)
Nov 11, 2025	0.4000	0.4012	0.3821	0.3847	392,881	-0.02(-5.50%)
Nov 10, 2025	0.3900	0.4513	0.3899	0.4071	1,092,642	+0.03(+7.30%)
Nov 07, 2025	0.3822	0.3960	0.3700	0.3794	1,332,101	-0.01(-2.54%)
Nov 06, 2025	0.4106	0.4133	0.3875	0.3893	891,280	-0.02(-5.81%)
Nov 05, 2025	0.4161	0.4448	0.4050	0.4133	510,041	+0.01(+1.37%)
Nov 04, 2025	0.4100	0.4275	0.4030	0.4077	998,545	-0.02(-4.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Rail Vision Ltd. - Ordinary Shares (NQ:RVSN)

Historical Prices

Popular Pages