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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.430.440.420.44--0.07%572,815
Oct 29, 20250.460.460.430.440.44-4.45%1,266,288
Oct 28, 20250.500.500.460.460.46-6.80%1,845,532
Oct 27, 20250.520.530.480.490.49-7.65%1,376,587
Oct 24, 20250.510.550.510.530.534.26%1,298,591
Oct 23, 20250.470.560.470.510.517.89%3,161,507
Oct 22, 20250.480.500.460.470.47-7.62%1,413,047
Oct 21, 20250.550.560.480.510.51-4.70%2,364,971
Oct 20, 20250.460.550.440.540.5419.54%3,786,371
Oct 17, 20250.460.490.440.450.45-2.99%2,065,406
Oct 16, 20250.530.540.460.460.46-14.38%3,829,999
Oct 15, 20250.610.610.520.540.54-6.50%3,110,737
Oct 14, 20250.600.620.560.580.58-5.83%2,941,671
Oct 13, 20250.600.640.550.620.624.92%3,831,544
Oct 10, 20250.660.680.580.590.59-9.69%5,424,603
Oct 9, 20250.730.780.630.650.65-3.55%11,363,799
Oct 8, 20250.770.810.610.670.67-16.39%12,698,803
Oct 7, 20250.550.990.550.810.8157.27%110,575,075
Oct 6, 20250.470.530.460.510.51-0.29%3,578,520
Oct 3, 20250.610.630.500.510.51-10.05%6,708,567
Oct 2, 20250.600.750.560.570.57-1.72%24,924,957
Oct 1, 20250.430.660.420.580.5835.34%51,743,863
Sep 30, 20250.450.510.390.430.439.34%36,505,886
Sep 29, 20250.400.400.380.390.391.76%552,746
Sep 26, 20250.390.400.380.390.39-5.48%757,384
Sep 25, 20250.380.420.370.410.417.42%3,217,310
Sep 24, 20250.390.400.380.380.38-1.83%518,509
Sep 23, 20250.400.420.380.390.39-4.27%1,134,294
Sep 22, 20250.380.410.380.400.409.94%1,771,923
Sep 19, 20250.380.380.370.370.37-3.06%579,906
Sep 18, 20250.370.390.360.380.381.69%620,788
Sep 17, 20250.370.380.360.370.370.95%675,487
Sep 16, 20250.370.380.360.370.37-0.97%536,762
Sep 15, 20250.360.380.360.370.37-1.18%691,712
Sep 12, 20250.370.390.370.380.381.10%571,238
Sep 11, 20250.360.390.360.370.374.65%1,263,144
Sep 10, 20250.400.410.350.360.36-11.45%2,758,653
Sep 9, 20250.390.410.390.400.402.39%681,379
Sep 8, 20250.410.420.390.390.39-4.25%1,327,227
Sep 5, 20250.410.440.400.410.412.64%2,215,561
Sep 4, 20250.370.400.370.400.4012.64%1,432,639
Sep 3, 20250.370.380.350.360.36-3.00%1,127,263
Sep 2, 20250.400.400.370.370.37-8.27%980,818
Aug 29, 20250.410.430.400.400.40-3.52%1,620,660
Aug 28, 20250.420.430.400.410.410.88%1,418,693
Aug 27, 20250.400.420.400.410.410.61%661,103
Aug 26, 20250.400.420.390.410.416.85%1,135,597
Aug 25, 20250.390.400.380.380.38-2.72%775,097
Aug 22, 20250.380.400.380.390.392.35%617,775
Aug 21, 20250.380.400.380.380.38-0.80%394,844