Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	0.58	0.59	0.44	0.46	0.46	-20.42%	3,553,643
Feb 26, 2025	0.59	0.61	0.56	0.58	0.58	-1.25%	803,226
Feb 25, 2025	0.64	0.65	0.58	0.59	0.59	-10.13%	1,802,941
Feb 24, 2025	0.67	0.67	0.61	0.65	0.65	-2.06%	1,392,254
Feb 21, 2025	0.74	0.78	0.64	0.67	0.67	-9.46%	2,506,797
Feb 20, 2025	0.66	0.77	0.64	0.73	0.73	12.58%	4,049,770
Feb 19, 2025	0.65	0.66	0.64	0.65	0.65	0.37%	1,045,910
Feb 18, 2025	0.68	0.68	0.63	0.65	0.65	1.01%	1,810,675
Feb 14, 2025	0.65	0.69	0.64	0.64	0.64	-1.00%	1,861,454
Feb 13, 2025	0.65	0.66	0.63	0.65	0.65	-0.31%	1,167,404
Feb 12, 2025	0.67	0.70	0.64	0.65	0.65	-3.45%	1,992,721
Feb 11, 2025	0.70	0.71	0.63	0.68	0.68	-7.68%	3,385,709
Feb 10, 2025	0.67	0.94	0.65	0.73	0.73	12.64%	17,031,402
Feb 7, 2025	0.70	0.73	0.65	0.65	0.65	-7.20%	1,889,225
Feb 6, 2025	0.66	0.71	0.65	0.70	0.70	6.50%	1,609,011