Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.43	0.44	0.42	0.43	-	1.35%	128,306
May 8, 2025	0.39	0.44	0.39	0.42	0.42	9.01%	1,185,905
May 7, 2025	0.38	0.39	0.38	0.39	0.39	1.77%	247,642
May 6, 2025	0.39	0.41	0.38	0.38	0.38	-6.64%	463,279
May 5, 2025	0.41	0.44	0.39	0.41	0.41	-0.81%	1,598,220
May 2, 2025	0.40	0.44	0.39	0.41	0.41	5.35%	1,180,510
May 1, 2025	0.38	0.40	0.37	0.39	0.39	4.82%	414,082
Apr 30, 2025	0.38	0.38	0.36	0.37	0.37	-1.07%	338,731
Apr 29, 2025	0.39	0.40	0.36	0.38	0.38	-3.02%	383,740
Apr 28, 2025	0.38	0.40	0.38	0.39	0.39	-3.90%	337,286
Apr 25, 2025	0.37	0.41	0.36	0.40	0.40	-7.67%	1,125,168
Apr 24, 2025	0.42	0.47	0.42	0.44	0.44	2.69%	990,226
Apr 23, 2025	0.42	0.43	0.40	0.42	0.42	1.07%	408,879
Apr 22, 2025	0.41	0.43	0.39	0.42	0.42	-0.76%	390,874
Apr 21, 2025	0.42	0.43	0.36	0.42	0.42	3.60%	729,625
Apr 17, 2025	0.42	0.45	0.39	0.41	0.41	-3.77%	894,850
Apr 16, 2025	0.41	0.46	0.40	0.42	0.42	13.56%	2,902,858
Apr 15, 2025	0.34	0.38	0.32	0.37	0.37	17.92%	1,593,654
Apr 14, 2025	0.33	0.37	0.32	0.32	0.32	-2.16%	939,266
Apr 11, 2025	0.31	0.33	0.31	0.32	0.32	6.23%	523,515
Apr 10, 2025	0.32	0.33	0.29	0.31	0.31	-4.69%	623,988
Apr 9, 2025	0.29	0.35	0.28	0.32	0.32	14.29%	1,164,284
Apr 8, 2025	0.31	0.32	0.27	0.28	0.28	-3.68%	951,522
Apr 7, 2025	0.29	0.31	0.28	0.29	0.29	-4.06%	1,555,859
Apr 4, 2025	0.31	0.32	0.29	0.30	0.30	-9.55%	1,205,483
Apr 3, 2025	0.35	0.36	0.31	0.34	0.34	-11.70%	1,559,394
Apr 2, 2025	0.37	0.39	0.37	0.38	0.38	-4.31%	638,754
Apr 1, 2025	0.43	0.43	0.34	0.40	0.40	-8.22%	3,003,455
Mar 31, 2025	0.41	0.44	0.41	0.43	0.43	2.88%	947,886
Mar 28, 2025	0.45	0.46	0.40	0.42	0.42	-8.70%	894,040
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