Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.44	0.78	0.42	0.50	0.50	19.29%	17,086,139
Dec 19, 2024	0.45	0.47	0.42	0.42	0.42	-1.87%	524,227
Dec 18, 2024	0.40	0.45	0.40	0.43	0.43	5.93%	984,000
Dec 17, 2024	0.39	0.42	0.39	0.40	0.40	-0.22%	338,500
Dec 16, 2024	0.40	0.41	0.39	0.40	0.40	1.33%	257,003
Dec 13, 2024	0.39	0.41	0.38	0.40	0.40	0.66%	218,524
Dec 12, 2024	0.42	0.42	0.39	0.40	0.40	-1.02%	252,928
Dec 11, 2024	0.43	0.44	0.39	0.40	0.40	-5.86%	434,916
Dec 10, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	199,330
Dec 9, 2024	0.44	0.44	0.42	0.44	0.44	-1.69%	297,500
Dec 6, 2024	0.44	0.44	0.42	0.44	0.44	1.96%	135,786
Dec 5, 2024	0.43	0.45	0.43	0.43	0.43	-2.80%	215,200
Dec 4, 2024	0.44	0.45	0.41	0.45	0.45	4.94%	555,500
Dec 3, 2024	0.44	0.45	0.42	0.43	0.43	-3.32%	297,100
Dec 2, 2024	0.46	0.46	0.44	0.44	0.44	-3.80%	390,334
Nov 29, 2024	0.44	0.46	0.43	0.46	0.46	-0.48%	445,430
Nov 27, 2024	0.46	0.48	0.45	0.46	0.46	-2.30%	290,501
Nov 26, 2024	0.49	0.50	0.46	0.47	0.47	-3.57%	463,807
Nov 25, 2024	0.45	0.52	0.45	0.49	0.49	6.07%	657,342
Nov 22, 2024	0.44	0.48	0.43	0.46	0.46	4.71%	238,913
Nov 21, 2024	0.43	0.45	0.43	0.44	0.44	1.60%	289,304
Nov 20, 2024	0.47	0.47	0.42	0.43	0.43	-8.64%	669,700
Nov 19, 2024	0.49	0.50	0.46	0.47	0.47	1.02%	708,700
Nov 18, 2024	0.50	0.51	0.46	0.47	0.47	-4.70%	446,700
Nov 15, 2024	0.48	0.50	0.47	0.49	0.49	5.25%	364,963
Nov 14, 2024	0.47	0.49	0.47	0.47	0.47	-2.73%	275,023
Nov 13, 2024	0.50	0.51	0.47	0.48	0.48	-2.75%	425,211
Nov 12, 2024	0.56	0.56	0.46	0.49	0.49	-7.92%	686,254
Nov 11, 2024	0.53	0.54	0.49	0.54	0.54	-0.69%	349,536
Nov 8, 2024	0.56	0.58	0.53	0.54	0.54	3.83%	620,624
Nov 7, 2024	0.46	0.53	0.45	0.52	0.52	15.86%	734,900
Nov 6, 2024	0.47	0.47	0.42	0.45	0.45	-3.71%	388,200
Nov 5, 2024	0.48	0.48	0.46	0.47	0.47	-2.55%	114,200
Nov 4, 2024	0.48	0.48	0.46	0.48	0.48	0.08%	153,344
Nov 1, 2024	0.47	0.49	0.46	0.48	0.48	2.27%	344,121
Oct 31, 2024	0.50	0.50	0.46	0.47	0.47	-6.43%	290,000
Oct 30, 2024	0.48	0.54	0.43	0.50	0.50	3.46%	994,829
Oct 29, 2024	0.46	0.48	0.46	0.48	0.48	4.93%	203,934
Oct 28, 2024	0.46	0.48	0.46	0.46	0.46	-1.54%	164,548
Oct 25, 2024	0.48	0.48	0.46	0.47	0.47	-3.41%	248,642
Oct 24, 2024	0.47	0.50	0.46	0.48	0.48	0.67%	249,901
Oct 23, 2024	0.52	0.52	0.47	0.48	0.48	-7.90%	284,800
Oct 22, 2024	0.50	0.55	0.49	0.52	0.52	6.53%	470,700
Oct 21, 2024	0.47	0.49	0.46	0.49	0.49	5.06%	259,100
Oct 18, 2024	0.48	0.49	0.46	0.47	0.47	-2.81%	312,800
Oct 17, 2024	0.47	0.49	0.44	0.48	0.48	2.06%	448,600
Oct 16, 2024	0.44	0.49	0.44	0.47	0.47	6.17%	476,800
Oct 15, 2024	0.47	0.48	0.41	0.44	0.44	-4.30%	494,109
Oct 14, 2024	0.46	0.48	0.45	0.46	0.46	-0.90%	373,944
Oct 11, 2024	0.48	0.49	0.46	0.47	0.47	-2.77%	207,713
Oct 10, 2024	0.54	0.54	0.46	0.48	0.48	-9.42%	831,300
Oct 9, 2024	0.52	0.64	0.51	0.53	0.53	0.95%	2,391,231
Oct 8, 2024	0.53	0.55	0.50	0.53	0.53	-2.33%	516,100
Oct 7, 2024	0.52	0.55	0.52	0.54	0.54	-0.46%	107,410
Oct 4, 2024	0.53	0.55	0.51	0.54	0.54	3.51%	117,509
Oct 3, 2024	0.54	0.54	0.51	0.52	0.52	-1.60%	115,635
Oct 2, 2024	0.48	0.55	0.47	0.53	0.53	7.09%	275,913
Oct 1, 2024	0.57	0.58	0.47	0.50	0.50	-12.09%	495,716
Sep 30, 2024	0.55	0.58	0.52	0.56	0.56	-0.98%	369,882
Sep 27, 2024	0.49	0.57	0.46	0.57	0.57	16.08%	997,900
Sep 26, 2024	0.39	0.50	0.39	0.49	0.49	24.11%	1,477,200
Sep 25, 2024	0.39	0.40	0.38	0.39	0.39	2.97%	325,200
Sep 24, 2024	0.39	0.40	0.38	0.38	0.38	0.60%	169,008
Sep 23, 2024	0.41	0.43	0.38	0.38	0.38	-7.48%	564,615
Sep 20, 2024	0.43	0.45	0.41	0.41	0.41	-5.03%	236,027
Sep 19, 2024	0.44	0.45	0.43	0.43	0.43	2.43%	81,200
Sep 18, 2024	0.43	0.44	0.42	0.42	0.42	-1.60%	267,500
Sep 17, 2024	0.44	0.46	0.42	0.43	0.43	-1.67%	253,000
Sep 16, 2024	0.43	0.45	0.43	0.44	0.44	-2.95%	180,200
Sep 13, 2024	0.45	0.47	0.44	0.45	0.45	0.42%	274,200
Sep 12, 2024	0.44	0.46	0.44	0.45	0.45	3.53%	198,400
Sep 11, 2024	0.42	0.43	0.42	0.43	0.43	1.33%	220,400
Sep 10, 2024	0.43	0.43	0.40	0.43	0.43	-1.31%	465,024
Sep 9, 2024	0.44	0.45	0.41	0.43	0.43	-5.10%	525,600
Sep 6, 2024	0.50	0.60	0.45	0.46	0.46	-3.44%	2,761,536
Sep 5, 2024	0.47	0.47	0.44	0.47	0.47	5.27%	1,803,300
Sep 4, 2024	0.47	0.47	0.44	0.45	0.45	-3.29%	214,147
Sep 3, 2024	0.51	0.52	0.46	0.46	0.46	-9.09%	531,500
Aug 30, 2024	0.52	0.52	0.50	0.51	0.51	-0.70%	316,303
Aug 29, 2024	0.56	0.56	0.50	0.52	0.52	-5.33%	520,500
Aug 28, 2024	0.58	0.59	0.54	0.54	0.54	-7.80%	367,113
Aug 27, 2024	0.63	0.63	0.59	0.59	0.59	-5.89%	208,100
Aug 26, 2024	0.65	0.65	0.62	0.63	0.63	-1.97%	67,331
Aug 23, 2024	0.62	0.64	0.61	0.64	0.64	3.15%	96,818
Aug 22, 2024	0.62	0.65	0.61	0.62	0.62	-0.29%	83,617
Aug 21, 2024	0.64	0.64	0.61	0.62	0.62	-4.63%	190,200
Aug 20, 2024	0.69	0.69	0.63	0.65	0.65	-2.69%	289,500
Aug 19, 2024	0.64	0.69	0.62	0.67	0.67	8.06%	282,500
Aug 16, 2024	0.60	0.64	0.59	0.62	0.62	1.66%	219,624
Aug 15, 2024	0.60	0.63	0.57	0.61	0.61	3.55%	252,300
Aug 14, 2024	0.62	0.62	0.58	0.59	0.59	2.24%	121,500
Aug 13, 2024	0.58	0.63	0.57	0.58	0.58	-2.36%	291,011
Aug 12, 2024	0.58	0.60	0.57	0.59	0.59	0.12%	636,826
Aug 9, 2024	0.57	0.61	0.56	0.59	0.59	2.79%	260,585
Aug 8, 2024	0.61	0.61	0.57	0.57	0.57	-4.45%	333,000
Aug 7, 2024	0.63	0.64	0.59	0.60	0.60	-3.24%	232,509
Aug 6, 2024	0.66	0.67	0.62	0.62	0.62	-3.49%	196,639
Aug 5, 2024	0.64	0.66	0.58	0.64	0.64	-1.17%	267,109
Aug 2, 2024	0.68	0.68	0.65	0.65	0.65	-7.13%	345,500
Aug 1, 2024	0.77	0.77	0.69	0.70	0.70	-5.90%	211,400