Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RVSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.06 | -0.04 | -3.64% | 1.09 | 1.12 | 1.06 | 555,390 |
| May 16 2024 | 1.10 | 0.04 | 3.29% | 1.05 | 1.15 | 1.0526 | 972,156 |
| May 15 2024 | 1.065 | 0.00 | 0.47% | 1.09 | 1.10 | 1.05 | 842,397 |
| May 14 2024 | 1.06 | 0.01 | 0.95% | 1.03 | 1.32 | 1.02 | 3,925,919 |
| May 13 2024 | 1.05 | 0.00 | 0.00% | 1.08 | 1.08 | 1.03 | 514,354 |
| May 10 2024 | 1.05 | -0.01 | -0.94% | 1.03 | 1.06 | 1.03 | 324,221 |
| May 09 2024 | 1.06 | 0.01 | 0.95% | 1.03 | 1.07 | 1.02 | 331,266 |
| May 08 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.09 | 1.03 | 354,621 |
| May 07 2024 | 1.08 | 0.00 | 0.00% | 1.06 | 1.09 | 1.045 | 331,036 |
| May 06 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 1.031 | 519,981 |
| May 03 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.0801 | 1.02 | 368,477 |
| May 02 2024 | 1.04 | 0.01 | 0.97% | 1.01 | 1.07 | 1.01 | 460,451 |
| May 01 2024 | 1.03 | 0.01 | 0.98% | 1.00 | 1.075 | 0.9911 | 723,726 |
| Apr 30 2024 | 1.02 | -0.07 | -6.42% | 1.07 | 1.085 | 1.00 | 782,104 |
| Apr 29 2024 | 1.09 | 0.00 | 0.00% | 1.07 | 1.11 | 1.05 | 459,058 |
| Apr 26 2024 | 1.09 | 0.02 | 1.87% | 1.06 | 1.12 | 1.06 | 336,520 |
| Apr 25 2024 | 1.07 | -0.04 | -3.60% | 1.11 | 1.11 | 1.05 | 485,089 |
| Apr 24 2024 | 1.11 | 0.01 | 0.91% | 1.09 | 1.13 | 1.08 | 617,450 |
| Apr 23 2024 | 1.10 | 0.02 | 1.85% | 1.03 | 1.20 | 1.03 | 1,602,958 |
| Apr 22 2024 | 1.08 | 0.04 | 3.85% | 1.04 | 1.11 | 0.9801 | 758,873 |
| Apr 19 2024 | 1.04 | -0.06 | -5.45% | 1.04 | 1.10 | 1.03 | 602,957 |
| Apr 18 2024 | 1.10 | 0.07 | 6.80% | 1.06 | 1.13 | 0.99 | 1,241,823 |
| Apr 17 2024 | 1.03 | -0.12 | -10.43% | 1.15 | 1.165 | 1.01 | 1,600,313 |
| Apr 16 2024 | 1.15 | 0.02 | 1.77% | 1.12 | 1.24 | 1.08 | 1,318,663 |
| Apr 15 2024 | 1.13 | -0.17 | -13.08% | 1.25 | 1.27 | 1.10 | 2,236,024 |
| Apr 12 2024 | 1.30 | -0.19 | -12.75% | 1.43 | 1.45 | 1.29 | 2,204,226 |
| Apr 11 2024 | 1.49 | -0.08 | -5.10% | 1.54 | 1.5502 | 1.42 | 3,132,172 |
| Apr 10 2024 | 1.57 | -0.01 | -0.63% | 1.4801 | 1.57 | 1.41 | 2,663,533 |
| Apr 09 2024 | 1.58 | 0.01 | 0.64% | 1.93 | 2.30 | 1.54 | 40,133,075 |
| Apr 08 2024 | 1.57 | -0.17 | -9.77% | 1.755 | 1.77 | 1.52 | 1,291,783 |
| Apr 05 2024 | 1.74 | -0.09 | -4.92% | 1.76 | 1.82 | 1.72 | 824,020 |
| Apr 04 2024 | 1.83 | -0.06 | -3.17% | 1.83 | 1.90 | 1.78 | 1,355,107 |
| Apr 03 2024 | 1.89 | -0.12 | -5.97% | 2.40 | 2.48 | 1.88 | 6,350,311 |
| Apr 02 2024 | 2.01 | 0.06 | 3.08% | 1.91 | 2.04 | 1.7994 | 1,032,359 |
| Apr 01 2024 | 1.95 | -0.19 | -8.88% | 2.06 | 2.13 | 1.9301 | 1,022,154 |
| Mar 28 2024 | 2.14 | -0.10 | -4.46% | 2.24 | 2.29 | 2.12 | 676,278 |
| Mar 27 2024 | 2.24 | 0.04 | 1.59% | 2.25 | 2.30 | 2.15 | 1,017,668 |
| Mar 26 2024 | 2.205 | -0.20 | -8.13% | 2.58 | 2.58 | 2.195 | 1,788,158 |
| Mar 25 2024 | 2.40 | 0.05 | 2.13% | 2.43 | 2.48 | 2.27 | 730,077 |
| Mar 22 2024 | 2.35 | -0.15 | -6.00% | 2.4101 | 2.50 | 2.30 | 766,688 |
| Mar 21 2024 | 2.50 | 0.21 | 9.17% | 2.39 | 2.53 | 2.225 | 1,042,274 |
| Mar 20 2024 | 2.29 | -0.02 | -0.87% | 2.28 | 2.41 | 2.16 | 876,074 |
| Mar 19 2024 | 2.31 | -0.19 | -7.41% | 2.50 | 2.54 | 2.20 | 1,214,949 |
| Mar 18 2024 | 2.495 | 0.04 | 1.84% | 2.80 | 2.95 | 2.46 | 2,622,529 |
| Mar 15 2024 | 2.45 | -0.36 | -12.81% | 2.77 | 2.7801 | 2.39 | 1,907,366 |
| Mar 14 2024 | 2.81 | -0.18 | -6.02% | 2.88 | 2.91 | 2.67 | 1,215,258 |
| Mar 13 2024 | 2.99 | 0.10 | 3.46% | 2.80 | 3.12 | 2.70 | 1,888,731 |
| Mar 12 2024 | 2.89 | -0.13 | -4.30% | 3.15 | 3.19 | 2.69 | 2,896,016 |
| Mar 11 2024 | 3.02 | 0.19 | 6.71% | 3.59 | 4.20 | 2.94 | 33,355,451 |
| Mar 08 2024 | 2.83 | 0.38 | 15.51% | 2.49 | 3.12 | 2.48 | 4,950,907 |
| Mar 07 2024 | 2.45 | -0.70 | -22.22% | 2.80 | 3.05 | 2.40 | 5,116,780 |
| Mar 06 2024 | 3.15 | 1.18 | 59.90% | 2.30 | 4.79 | 2.30 | 86,854,356 |
| Mar 05 2024 | 1.97 | -0.21 | -9.63% | 2.15 | 2.20 | 1.90 | 806,115 |
| Mar 04 2024 | 2.18 | -0.11 | -4.80% | 2.30 | 2.31 | 2.06 | 1,006,757 |
| Mar 01 2024 | 2.29 | -0.57 | -19.93% | 2.76 | 2.80 | 2.13 | 2,192,151 |
| Feb 29 2024 | 2.86 | -0.04 | -1.38% | 3.72 | 3.94 | 2.77 | 16,369,254 |
| Feb 28 2024 | 2.90 | -0.26 | -8.23% | 3.20 | 3.20 | 2.80 | 727,215 |
| Feb 27 2024 | 3.16 | 0.50 | 18.80% | 2.69 | 3.3999 | 2.69 | 2,567,514 |
| Feb 26 2024 | 2.66 | -0.24 | -8.28% | 2.84 | 3.01 | 2.60 | 1,639,182 |
| Feb 23 2024 | 2.90 | -0.50 | -14.71% | 3.30 | 4.24 | 2.85 | 5,374,139 |
| Feb 22 2024 | 3.40 | -0.44 | -11.46% | 3.87 | 3.90 | 3.2801 | 698,165 |
| Feb 21 2024 | 3.84 | -0.56 | -12.73% | 4.21 | 4.46 | 3.83 | 490,856 |
| Feb 20 2024 | 4.40 | -1.56 | -26.17% | 5.84 | 6.01 | 4.211 | 1,367,669 |
