Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.47	0.53	0.46	0.51	0.51	-0.29%	3,204,087
Oct 3, 2025	0.61	0.63	0.50	0.51	0.51	-10.05%	6,708,567
Oct 2, 2025	0.60	0.75	0.56	0.57	0.57	-1.72%	24,924,957
Oct 1, 2025	0.43	0.66	0.42	0.58	0.58	35.34%	51,743,863
Sep 30, 2025	0.45	0.51	0.39	0.43	0.43	9.34%	36,505,886
Sep 29, 2025	0.40	0.40	0.38	0.39	0.39	1.76%	552,746
Sep 26, 2025	0.39	0.40	0.38	0.39	0.39	-5.48%	757,384
Sep 25, 2025	0.38	0.42	0.37	0.41	0.41	7.42%	3,217,310
Sep 24, 2025	0.39	0.40	0.38	0.38	0.38	-1.83%	518,509
Sep 23, 2025	0.40	0.42	0.38	0.39	0.39	-4.27%	1,134,294
Sep 22, 2025	0.38	0.41	0.38	0.40	0.40	9.94%	1,771,923
Sep 19, 2025	0.38	0.38	0.37	0.37	0.37	-3.06%	579,906
Sep 18, 2025	0.37	0.39	0.36	0.38	0.38	1.69%	620,788
Sep 17, 2025	0.37	0.38	0.36	0.37	0.37	0.95%	675,487
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	-0.97%	536,762
Sep 15, 2025	0.36	0.38	0.36	0.37	0.37	-1.18%	691,712
Sep 12, 2025	0.37	0.39	0.37	0.38	0.38	1.10%	571,238
Sep 11, 2025	0.36	0.39	0.36	0.37	0.37	4.65%	1,263,144
Sep 10, 2025	0.40	0.41	0.35	0.36	0.36	-11.45%	2,758,653
Sep 9, 2025	0.39	0.41	0.39	0.40	0.40	2.39%	681,379
Sep 8, 2025	0.41	0.42	0.39	0.39	0.39	-4.25%	1,327,227
Sep 5, 2025	0.41	0.44	0.40	0.41	0.41	2.64%	2,215,561
Sep 4, 2025	0.37	0.40	0.37	0.40	0.40	12.64%	1,432,639
Sep 3, 2025	0.37	0.38	0.35	0.36	0.36	-3.00%	1,127,263
Sep 2, 2025	0.40	0.40	0.37	0.37	0.37	-8.27%	980,818
Aug 29, 2025	0.41	0.43	0.40	0.40	0.40	-3.52%	1,620,660
Aug 28, 2025	0.42	0.43	0.40	0.41	0.41	0.88%	1,418,693
Aug 27, 2025	0.40	0.42	0.40	0.41	0.41	0.61%	661,103
Aug 26, 2025	0.40	0.42	0.39	0.41	0.41	6.85%	1,135,597
Aug 25, 2025	0.39	0.40	0.38	0.38	0.38	-2.72%	775,097
Aug 22, 2025	0.38	0.40	0.38	0.39	0.39	2.35%	617,775
Aug 21, 2025	0.38	0.40	0.38	0.38	0.38	-0.80%	394,844
Aug 20, 2025	0.38	0.39	0.38	0.39	0.39	-1.95%	768,691
Aug 19, 2025	0.40	0.41	0.39	0.39	0.39	-5.21%	756,270
Aug 18, 2025	0.39	0.43	0.39	0.42	0.42	10.80%	3,426,248
Aug 15, 2025	0.40	0.40	0.38	0.38	0.38	-2.64%	543,970
Aug 14, 2025	0.38	0.39	0.38	0.39	0.39	-1.13%	524,822
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-2.57%	568,939
Aug 12, 2025	0.37	0.41	0.37	0.40	0.40	5.39%	1,001,480
Aug 11, 2025	0.41	0.44	0.37	0.38	0.38	5.64%	3,141,484
Aug 8, 2025	0.38	0.38	0.35	0.36	0.36	-4.28%	1,415,591
Aug 7, 2025	0.40	0.40	0.38	0.38	0.38	-4.20%	796,813
Aug 6, 2025	0.41	0.41	0.39	0.39	0.39	-3.89%	981,611
Aug 5, 2025	0.41	0.52	0.40	0.41	0.41	1.84%	7,000,040
Aug 4, 2025	0.44	0.54	0.38	0.40	0.40	-2.72%	7,996,691
Aug 1, 2025	0.38	0.42	0.37	0.41	0.41	11.82%	2,119,384
Jul 31, 2025	0.38	0.39	0.37	0.37	0.37	-2.77%	543,048
Jul 30, 2025	0.39	0.43	0.37	0.38	0.38	-6.35%	1,312,367
Jul 29, 2025	0.37	0.42	0.37	0.41	0.41	10.69%	2,769,459
Jul 28, 2025	0.38	0.38	0.35	0.37	0.37	-1.37%	632,821