Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
0.4382
-0.0003 (-0.07%)
Oct 30, 2025, 1:56 PM EDT - Market open
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | -0.07% | 572,815 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.45% | 1,266,288 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -6.80% | 1,845,532 |
| Oct 27, 2025 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -7.65% | 1,376,587 |
| Oct 24, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 4.26% | 1,298,591 |
| Oct 23, 2025 | 0.47 | 0.56 | 0.47 | 0.51 | 0.51 | 7.89% | 3,161,507 |
| Oct 22, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -7.62% | 1,413,047 |
| Oct 21, 2025 | 0.55 | 0.56 | 0.48 | 0.51 | 0.51 | -4.70% | 2,364,971 |
| Oct 20, 2025 | 0.46 | 0.55 | 0.44 | 0.54 | 0.54 | 19.54% | 3,786,371 |
| Oct 17, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | -2.99% | 2,065,406 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.46 | 0.46 | 0.46 | -14.38% | 3,829,999 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.52 | 0.54 | 0.54 | -6.50% | 3,110,737 |
| Oct 14, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -5.83% | 2,941,671 |
| Oct 13, 2025 | 0.60 | 0.64 | 0.55 | 0.62 | 0.62 | 4.92% | 3,831,544 |
| Oct 10, 2025 | 0.66 | 0.68 | 0.58 | 0.59 | 0.59 | -9.69% | 5,424,603 |
| Oct 9, 2025 | 0.73 | 0.78 | 0.63 | 0.65 | 0.65 | -3.55% | 11,363,799 |
| Oct 8, 2025 | 0.77 | 0.81 | 0.61 | 0.67 | 0.67 | -16.39% | 12,698,803 |
| Oct 7, 2025 | 0.55 | 0.99 | 0.55 | 0.81 | 0.81 | 57.27% | 110,575,075 |
| Oct 6, 2025 | 0.47 | 0.53 | 0.46 | 0.51 | 0.51 | -0.29% | 3,578,520 |
| 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 |