Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
0.3639
+0.0078 (2.19%)
Jul 11, 2025, 9:33 AM - Market open

Rail Vision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.36 0.38 0.36 0.36 - 1.10% 43,863
Jul 10, 2025 0.34 0.36 0.33 0.36 0.36 1.74% 280,791
Jul 9, 2025 0.35 0.37 0.34 0.35 0.35 -3.58% 371,717
Jul 8, 2025 0.33 0.37 0.33 0.36 0.36 8.98% 973,831
Jul 7, 2025 0.34 0.34 0.32 0.33 0.33 -2.20% 349,900
Jul 3, 2025 0.33 0.36 0.33 0.34 0.34 1.22% 376,295
Jul 2, 2025 0.32 0.34 0.32 0.34 0.34 4.83% 475,712
Jul 1, 2025 0.35 0.35 0.32 0.32 0.32 -2.34% 616,481
Jun 30, 2025 0.33 0.34 0.32 0.33 0.33 -0.99% 454,490
Jun 27, 2025 0.35 0.35 0.32 0.33 0.33 -5.12% 578,831
Jun 26, 2025 0.33 0.36 0.32 0.35 0.35 7.04% 534,336
Jun 25, 2025 0.33 0.34 0.32 0.33 0.33 1.21% 510,599
Jun 24, 2025 0.29 0.33 0.29 0.32 0.32 5.18% 668,662
Jun 23, 2025 0.31 0.31 0.28 0.31 0.31 -0.94% 1,056,028
Jun 20, 2025 0.33 0.33 0.30 0.31 0.31 -6.83% 558,917
Jun 18, 2025 0.33 0.34 0.32 0.33 0.33 -1.27% 289,768
Jun 17, 2025 0.32 0.35 0.32 0.34 0.34 3.28% 612,471
Jun 16, 2025 0.36 0.36 0.28 0.33 0.33 -6.88% 2,344,391
Jun 13, 2025 0.36 0.38 0.33 0.35 0.35 -8.42% 915,963
Jun 12, 2025 0.39 0.39 0.38 0.38 0.38 -2.45% 195,879
Jun 11, 2025 0.39 0.40 0.38 0.39 0.39 2.03% 301,299
Jun 10, 2025 0.39 0.40 0.38 0.38 0.38 -3.95% 212,835
Jun 9, 2025 0.40 0.41 0.39 0.40 0.40 2.51% 563,922
Jun 6, 2025 0.37 0.39 0.37 0.39 0.39 3.80% 357,984
Jun 5, 2025 0.38 0.39 0.37 0.38 0.38 -3.32% 258,265
Jun 4, 2025 0.38 0.39 0.37 0.39 0.39 2.34% 300,087
Jun 3, 2025 0.39 0.40 0.37 0.38 0.38 3.43% 814,429
Jun 2, 2025 0.38 0.38 0.36 0.37 0.37 -2.57% 309,038
May 30, 2025 0.40 0.40 0.36 0.38 0.38 -2.20% 396,265
May 29, 2025 0.39 0.40 0.38 0.39 0.39 -4.60% 740,695
May 28, 2025 0.39 0.42 0.39 0.40 0.40 3.85% 586,288
May 27, 2025 0.39 0.40 0.38 0.39 0.39 0.83% 356,171
May 23, 2025 0.39 0.40 0.38 0.39 0.39 -4.15% 430,662
May 22, 2025 0.39 0.41 0.39 0.40 0.40 1.33% 504,790
May 21, 2025 0.41 0.42 0.40 0.40 0.40 -3.07% 371,492
May 20, 2025 0.40 0.42 0.40 0.41 0.41 -0.44% 303,554
May 19, 2025 0.43 0.43 0.40 0.41 0.41 -2.16% 224,314
May 16, 2025 0.42 0.43 0.42 0.42 0.42 0.24% 304,707
May 15, 2025 0.44 0.45 0.41 0.42 0.42 -2.33% 362,615
May 14, 2025 0.42 0.45 0.42 0.43 0.43 2.75% 702,321
May 13, 2025 0.40 0.42 0.40 0.42 0.42 4.10% 517,181
May 12, 2025 0.43 0.45 0.40 0.40 0.40 -3.78% 674,281
May 9, 2025 0.43 0.44 0.40 0.42 0.42 -0.76% 331,217
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