Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	1.51	1.61	1.43	1.45	1.45	-12.65%	3,096,367
Jan 13, 2025	1.60	1.70	1.40	1.66	1.66	5.06%	5,347,709
Jan 10, 2025	1.70	1.77	1.52	1.58	1.58	6.04%	8,380,740
Jan 8, 2025	1.65	1.73	1.37	1.49	1.49	-17.22%	7,653,882
Jan 7, 2025	1.98	2.15	1.60	1.80	1.80	2.27%	21,407,855
Jan 6, 2025	2.00	2.00	1.45	1.76	1.76	-13.30%	9,629,464
Jan 3, 2025	2.14	2.25	1.87	2.03	2.03	-5.14%	10,369,864
Jan 2, 2025	2.14	2.44	1.90	2.14	2.14	1.42%	13,590,179
Dec 31, 2024	2.09	2.50	1.67	2.11	2.11	-14.23%	30,217,637
Dec 30, 2024	1.42	2.72	1.37	2.46	2.46	103.31%	66,363,187
Dec 27, 2024	1.19	1.35	0.88	1.21	1.21	56.41%	74,900,998
Dec 26, 2024	0.56	0.85	0.52	0.77	0.77	68.21%	53,917,373
Dec 24, 2024	0.50	0.59	0.46	0.46	0.46	1.34%	18,629,840
Dec 23, 2024	0.49	0.56	0.43	0.45	0.45	-9.19%	3,896,029
Dec 20, 2024	0.44	0.78	0.42	0.50	0.50	19.29%	17,211,663
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%	983,980
Dec 17, 2024	0.39	0.42	0.39	0.40	0.40	-0.22%	338,453
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%	297,485
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%	215,166
Dec 4, 2024	0.44	0.45	0.41	0.45	0.45	4.94%	555,467
Dec 3, 2024	0.44	0.45	0.42	0.43	0.43	-3.32%	297,058
Dec 2, 2024	0.46	0.46	0.44	0.44	0.44	-3.91%	390,334
Nov 29, 2024	0.44	0.46	0.43	0.46	0.46	-0.38%	445,430
Nov 27, 2024	0.46	0.48	0.45	0.46	0.46	-2.29%	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%	669,674
Nov 19, 2024	0.49	0.50	0.46	0.47	0.47	1.02%	708,665
Nov 18, 2024	0.50	0.51	0.46	0.47	0.47	-4.70%	446,659
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%	734,852
Nov 6, 2024	0.47	0.47	0.42	0.45	0.45	-3.71%	388,178
Nov 5, 2024	0.48	0.48	0.46	0.47	0.47	-2.55%	114,172
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%	289,962
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%	284,796
Oct 22, 2024	0.50	0.55	0.49	0.52	0.52	6.54%	470,694
Oct 21, 2024	0.47	0.49	0.46	0.49	0.49	5.06%	259,071
Oct 18, 2024	0.48	0.49	0.46	0.47	0.47	-2.81%	312,770
Oct 17, 2024	0.47	0.49	0.44	0.48	0.48	2.06%	448,558
Oct 16, 2024	0.44	0.49	0.44	0.47	0.47	6.17%	476,786
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%	831,280
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%	516,066
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%	997,850
Sep 26, 2024	0.39	0.50	0.39	0.49	0.49	24.11%	1,477,199
Sep 25, 2024	0.39	0.40	0.38	0.39	0.39	2.97%	325,172
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%	81,152
Sep 18, 2024	0.43	0.44	0.42	0.42	0.42	-1.60%	267,458
Sep 17, 2024	0.44	0.46	0.42	0.43	0.43	-1.67%	252,981
Sep 16, 2024	0.43	0.45	0.43	0.44	0.44	-2.95%	180,186
Sep 13, 2024	0.45	0.47	0.44	0.45	0.45	0.42%	274,194
Sep 12, 2024	0.44	0.46	0.44	0.45	0.45	3.53%	198,359
Sep 11, 2024	0.42	0.43	0.42	0.43	0.43	1.33%	220,358
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%	525,563
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%	1,803,269
Sep 4, 2024	0.47	0.47	0.44	0.45	0.45	-3.29%	212,607
Sep 3, 2024	0.51	0.52	0.46	0.46	0.46	-9.09%	531,483
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%	520,490
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%	208,099