Rail Vision Ltd. RVSN
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$3,40-0,18 (-%4,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,40 | -%4,97 | $3,60 | $3,60 | $3,23 | 21,17K |
| 2026-09-30 | $3,58 | -%1,38 | $3,63 | $3,64 | $3,54 | 4,80K |
| 2026-09-29 | $3,63 | +%2,54 | $3,47 | $3,86 | $3,47 | 12,60K |
| 2026-09-28 | $3,54 | -%1,94 | $3,44 | $3,67 | $3,44 | 7,40K |
| 2026-09-25 | $3,61 | -%0,82 | $3,66 | $3,66 | $3,49 | 9,70K |
| 2026-09-24 | $3,64 | -%2,93 | $3,53 | $3,78 | $3,53 | 13,00K |
| 2026-09-23 | $3,75 | -%0,27 | $3,82 | $3,96 | $3,74 | 8,20K |
| 2026-09-22 | $3,76 | +%0,27 | $3,74 | $3,86 | $3,54 | 16,40K |
| 2026-09-21 | $3,75 | +%9,97 | $3,37 | $3,99 | $3,37 | 23,00K |
| 2026-09-18 | $3,41 | -%3,12 | $3,56 | $3,56 | $3,36 | 12,90K |
| 2026-09-17 | $3,52 | +%0,28 | $3,46 | $3,68 | $3,26 | 64,90K |
| 2026-09-16 | $3,51 | -%6,65 | $3,86 | $4,00 | $3,50 | 24,00K |
| 2026-09-15 | $3,76 | -%2,34 | $3,78 | $3,85 | $3,76 | 3,20K |
| 2026-09-14 | $3,85 | -%1,03 | $4,00 | $4,00 | $3,85 | 3,30K |
| 2026-09-11 | $3,89 | -%0,51 | $3,95 | $4,03 | $3,79 | 14,20K |
| 2026-09-10 | $3,91 | -%1,51 | $3,93 | $4,10 | $3,91 | 12,00K |
| 2026-09-09 | $3,97 | -%7,20 | $4,28 | $4,28 | $3,92 | 20,00K |
| 2026-09-08 | $4,28 | +%5,37 | $4,07 | $4,40 | $4,00 | 18,20K |
| 2026-09-04 | $4,06 | -%4,92 | $4,50 | $4,50 | $4,01 | 49,00K |
| 2026-09-03 | $4,27 | -%12,68 | $4,70 | $4,73 | $4,05 | 48,40K |
| 2026-09-02 | $4,89 | +%4,26 | $4,56 | $4,89 | $4,56 | 5,20K |
| 2026-09-01 | $4,69 | +%2,85 | $4,55 | $4,74 | $4,49 | 5,10K |
| 2026-08-31 | $4,56 | +%3,40 | $4,40 | $4,59 | $4,40 | 7,10K |
| 2026-08-28 | $4,41 | -%5,36 | $4,59 | $4,63 | $4,40 | 13,60K |
| 2026-08-27 | $4,66 | -%3,92 | $4,84 | $4,84 | $4,66 | 11,50K |
| 2026-08-26 | $4,85 | -%7,44 | $4,91 | $5,16 | $4,64 | 343,20K |
| 2026-08-25 | $5,24 | %0,00 | $5,37 | $5,37 | $5,09 | 5,60K |
| 2026-08-24 | $5,24 | +%0,67 | $5,06 | $5,38 | $4,89 | 8,40K |
| 2026-08-21 | $5,20 | +%1,07 | $4,79 | $5,60 | $4,73 | 10,30K |
| 2026-08-20 | $5,15 | -%8,53 | $5,32 | $5,40 | $5,14 | 16,60K |
| 2026-08-19 | $5,63 | +%9,96 | $4,93 | $5,74 | $4,92 | 25,10K |
| 2026-08-18 | $5,12 | +%2,40 | $5,02 | $5,25 | $4,92 | 27,20K |
| 2026-08-17 | $5,00 | -%3,10 | $5,16 | $5,23 | $4,98 | 33,20K |
| 2026-08-14 | $5,16 | +%10,61 | $4,67 | $5,51 | $4,63 | 107,10K |
| 2026-08-13 | $4,66 | -%0,11 | $4,69 | $4,80 | $4,63 | 13,20K |
| 2026-08-12 | $4,67 | +%0,43 | $4,65 | $4,89 | $4,60 | 7,60K |
| 2026-08-11 | $4,65 | +%0,87 | $4,67 | $4,76 | $4,55 | 9,30K |
| 2026-08-10 | $4,61 | -%3,15 | $4,62 | $4,89 | $4,56 | 25,80K |
| 2026-08-07 | $4,76 | +%8,43 | $4,55 | $5,10 | $4,45 | 49,80K |
| 2026-08-06 | $4,39 | +%0,50 | $4,37 | $4,47 | $4,32 | 4,90K |
| 2026-08-05 | $4,37 | +%2,30 | $4,05 | $4,37 | $4,05 | 5,60K |
| 2026-08-04 | $4,27 | +%2,89 | $4,30 | $4,30 | $4,09 | 9,00K |
| 2026-08-03 | $4,15 | +%3,49 | $4,01 | $4,20 | $4,01 | 6,50K |
| 2026-07-31 | $4,01 | -%0,50 | $4,20 | $4,20 | $3,92 | 4,60K |
| 2026-07-30 | $4,03 | +%4,08 | $4,20 | $4,20 | $3,92 | 20,40K |
| 2026-07-29 | $3,87 | -%5,91 | $4,13 | $4,22 | $3,84 | 6,60K |
| 2026-07-28 | $4,11 | -%2,49 | $4,16 | $4,40 | $4,06 | 11,70K |
| 2026-07-27 | $4,22 | +%2,93 | $4,10 | $4,42 | $4,04 | 12,10K |
| 2026-07-24 | $4,10 | +%0,74 | $4,19 | $4,19 | $4,10 | 1,80K |
| 2026-07-23 | $4,07 | -%4,91 | $4,31 | $4,32 | $4,05 | 5,70K |
| 2026-07-22 | $4,28 | -%1,38 | $4,36 | $4,36 | $4,25 | 1,70K |
| 2026-07-21 | $4,34 | +%4,58 | $4,29 | $4,34 | $4,17 | 9,30K |
| 2026-07-20 | $4,15 | -%1,89 | $4,23 | $4,23 | $4,05 | 9,40K |
| 2026-07-17 | $4,23 | +%4,70 | $4,32 | $4,32 | $4,07 | 10,30K |
| 2026-07-16 | $4,04 | -%12,17 | $4,53 | $4,53 | $4,04 | 18,70K |
| 2026-07-15 | $4,60 | -%8,00 | $4,96 | $4,96 | $4,55 | 9,50K |
| 2026-07-14 | $5,00 | +%1,01 | $4,85 | $5,00 | $4,85 | 5,50K |
| 2026-07-13 | $4,95 | -%0,60 | $4,99 | $4,99 | $4,90 | 6,90K |
| 2026-07-10 | $4,98 | +%2,09 | $4,73 | $5,00 | $4,70 | 18,60K |
| 2026-07-09 | $4,88 | +%1,41 | $4,80 | $4,90 | $4,65 | 16,20K |
| 2026-07-08 | $4,81 | +%2,01 | $4,59 | $4,87 | $4,55 | 12,70K |
| 2026-07-07 | $4,72 | -%2,98 | $4,88 | $4,88 | $4,60 | 8,90K |
| 2026-07-06 | $4,86 | +%1,99 | $4,70 | $5,17 | $4,70 | 15,00K |
| 2026-07-02 | $4,76 | -%1,35 | $4,73 | $4,92 | $4,72 | 16,90K |
| 2026-07-01 | $4,83 | +%4,77 | $4,62 | $4,83 | $4,54 | 14,50K |
| 2026-06-30 | $4,61 | +%2,67 | $4,49 | $4,84 | $4,36 | 17,10K |
| 2026-06-29 | $4,49 | -%1,97 | $4,50 | $4,87 | $4,48 | 19,60K |
| 2026-06-26 | $4,58 | +%7,26 | $4,22 | $4,68 | $4,22 | 33,10K |
| 2026-06-25 | $4,27 | -%4,69 | $4,46 | $4,50 | $4,20 | 23,70K |
| 2026-06-24 | $4,48 | +%3,23 | $4,20 | $4,89 | $4,20 | 132,10K |
| 2026-06-23 | $4,34 | +%2,12 | $4,34 | $4,45 | $4,20 | 18,50K |
| 2026-06-22 | $4,25 | -%3,41 | $4,39 | $4,50 | $4,16 | 13,30K |
| 2026-06-18 | $4,40 | +%0,46 | $4,41 | $4,57 | $4,40 | 8,30K |
| 2026-06-17 | $4,38 | -%0,23 | $4,60 | $4,60 | $4,34 | 3,60K |
| 2026-06-16 | $4,39 | -%4,77 | $4,48 | $4,55 | $4,30 | 21,70K |
| 2026-06-15 | $4,61 | +%5,73 | $4,30 | $4,77 | $4,30 | 33,00K |
| 2026-06-12 | $4,36 | -%2,90 | $4,34 | $4,57 | $4,34 | 18,70K |
| 2026-06-11 | $4,49 | +%1,58 | $4,28 | $4,55 | $4,28 | 20,80K |
| 2026-06-10 | $4,42 | -%1,12 | $4,48 | $4,63 | $4,24 | 7,00K |
| 2026-06-09 | $4,47 | -%1,22 | $4,48 | $4,63 | $4,20 | 17,70K |
| 2026-06-08 | $4,53 | -%1,42 | $4,55 | $4,80 | $4,46 | 9,40K |
| 2026-06-05 | $4,59 | -%4,18 | $4,66 | $4,68 | $4,23 | 23,10K |
| 2026-06-04 | $4,79 | +%0,42 | $4,75 | $4,85 | $4,59 | 28,10K |
| 2026-06-03 | $4,77 | -%3,44 | $5,10 | $5,21 | $4,75 | 23,80K |
| 2026-06-02 | $4,94 | +%0,82 | $4,94 | $5,12 | $4,90 | 26,10K |
| 2026-06-01 | $4,90 | +%0,10 | $4,88 | $4,99 | $4,71 | 31,40K |
| 2026-05-29 | $4,89 | -%1,90 | $4,91 | $5,05 | $4,71 | 59,20K |
| 2026-05-28 | $4,99 | +%5,05 | $4,70 | $5,09 | $4,65 | 17,70K |
| 2026-05-27 | $4,75 | -%4,62 | $4,82 | $4,94 | $4,60 | 34,60K |
| 2026-05-26 | $4,98 | -%0,40 | $5,10 | $5,11 | $4,79 | 33,30K |