Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	0.45	0.46	0.44	0.46	0.46	1.77%	475,601
Mar 26, 2025	0.47	0.48	0.45	0.45	0.45	-5.68%	669,891
Mar 25, 2025	0.48	0.49	0.45	0.48	0.48	2.57%	746,271
Mar 24, 2025	0.48	0.48	0.45	0.47	0.47	-1.23%	518,863
Mar 21, 2025	0.47	0.48	0.46	0.47	0.47	-1.42%	375,739
Mar 20, 2025	0.48	0.50	0.47	0.48	0.48	-0.06%	580,303
Mar 19, 2025	0.47	0.49	0.47	0.48	0.48	0.23%	466,240
Mar 18, 2025	0.48	0.48	0.46	0.48	0.48	0.19%	433,094
Mar 17, 2025	0.50	0.50	0.48	0.48	0.48	-6.22%	949,251
Mar 14, 2025	0.46	0.52	0.45	0.51	0.51	12.19%	1,225,595
Mar 13, 2025	0.48	0.48	0.45	0.45	0.45	-2.62%	522,321
Mar 12, 2025	0.47	0.47	0.46	0.47	0.47	-2.10%	491,908
Mar 11, 2025	0.49	0.49	0.45	0.48	0.48	1.38%	666,355
Mar 10, 2025	0.49	0.51	0.46	0.47	0.47	-5.81%	1,050,963
Mar 7, 2025	0.50	0.57	0.49	0.50	0.50	0.85%	796,158
Mar 6, 2025	0.48	0.52	0.48	0.49	0.49	-0.02%	505,926
Mar 5, 2025	0.50	0.51	0.47	0.49	0.49	-0.02%	615,476
Mar 4, 2025	0.46	0.51	0.45	0.50	0.50	5.30%	1,217,171
Mar 3, 2025	0.53	0.53	0.46	0.47	0.47	-9.51%	1,132,099
Feb 28, 2025	0.47	0.53	0.46	0.52	0.52	12.93%	1,583,875
Feb 27, 2025	0.58	0.59	0.44	0.46	0.46	-20.42%	3,553,643
Feb 26, 2025	0.59	0.61	0.56	0.58	0.58	-1.25%	803,226
Feb 25, 2025	0.64	0.65	0.58	0.59	0.59	-10.13%	1,802,941
Feb 24, 2025	0.67	0.67	0.61	0.65	0.65	-2.06%	1,392,254
Feb 21, 2025	0.74	0.78	0.64	0.67	0.67	-9.46%	2,506,797
Feb 20, 2025	0.66	0.77	0.64	0.73	0.73	12.58%	4,049,770
Feb 19, 2025	0.65	0.66	0.64	0.65	0.65	0.37%	1,045,910
Feb 18, 2025	0.68	0.68	0.63	0.65	0.65	1.01%	1,810,675
Feb 14, 2025	0.65	0.69	0.64	0.64	0.64	-1.00%	1,861,454
Feb 13, 2025	0.65	0.66	0.63	0.65	0.65	-0.31%	1,167,404
Feb 12, 2025	0.67	0.70	0.64	0.65	0.65	-3.45%	1,992,721
Feb 11, 2025	0.70	0.71	0.63	0.68	0.68	-7.68%	3,385,709
Feb 10, 2025	0.67	0.94	0.65	0.73	0.73	12.64%	17,031,402
Feb 7, 2025	0.70	0.73	0.65	0.65	0.65	-7.20%	1,889,225
Feb 6, 2025	0.66	0.71	0.65	0.70	0.70	6.50%	1,609,011
Feb 5, 2025	0.70	0.70	0.63	0.66	0.66	-5.58%	2,164,249
Feb 4, 2025	0.69	0.74	0.69	0.70	0.70	2.14%	1,359,968
Feb 3, 2025	0.67	0.70	0.64	0.68	0.68	-5.18%	1,320,712
Jan 31, 2025	0.73	0.77	0.71	0.72	0.72	-0.36%	1,323,709
Jan 30, 2025	0.72	0.75	0.67	0.72	0.72	-2.79%	2,151,849
Jan 29, 2025	0.81	0.81	0.73	0.74	0.74	-7.33%	1,978,488
Jan 28, 2025	0.89	0.89	0.77	0.80	0.80	-9.25%	2,201,733
Jan 27, 2025	0.89	0.94	0.86	0.88	0.88	-8.11%	1,935,569
Jan 24, 2025	0.85	1.00	0.83	0.96	0.96	11.68%	3,309,694
Jan 23, 2025	0.92	0.93	0.85	0.86	0.86	-8.71%	4,264,120
Jan 22, 2025	1.07	1.08	0.89	0.94	0.94	6.93%	22,158,188
Jan 21, 2025	1.05	1.11	0.87	0.88	0.88	-19.21%	6,595,868
Jan 17, 2025	1.04	1.15	1.02	1.09	1.09	-5.22%	3,219,280
Jan 16, 2025	1.16	1.19	1.07	1.15	1.15	7.48%	5,181,794
Jan 15, 2025	1.47	1.58	1.05	1.07	1.07	-26.21%	10,268,110