Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
0.3857
-0.0186 (-4.60%)
At close: May 29, 2025, 4:00 PM
0.3800
-0.0057 (-1.48%)
After-hours: May 29, 2025, 7:54 PM EDT

Rail Vision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.390.400.380.390.39-4.60%731,702
May 28, 20250.390.420.390.400.403.85%586,288
May 27, 20250.390.400.380.390.390.83%356,171
May 23, 20250.390.400.380.390.39-4.15%430,662
May 22, 20250.390.410.390.400.401.33%504,790
May 21, 20250.410.420.400.400.40-3.07%371,492
May 20, 20250.400.420.400.410.41-0.44%303,554
May 19, 20250.430.430.400.410.41-2.16%224,314
May 16, 20250.420.430.420.420.420.24%304,707
May 15, 20250.440.450.410.420.42-2.33%362,615
May 14, 20250.420.450.420.430.432.75%702,321
May 13, 20250.400.420.400.420.424.10%517,181
May 12, 20250.430.450.400.400.40-3.78%674,281
May 9, 20250.430.440.400.420.42-0.76%331,217
May 8, 20250.390.440.390.420.429.01%1,185,905
May 7, 20250.380.390.380.390.391.77%247,642
May 6, 20250.390.410.380.380.38-6.64%463,279
May 5, 20250.410.440.390.410.41-0.81%1,598,220
May 2, 20250.400.440.390.410.415.35%1,180,510
May 1, 20250.380.400.370.390.394.82%414,082
Apr 30, 20250.380.380.360.370.37-1.07%338,731
Apr 29, 20250.390.400.360.380.38-3.02%383,740
Apr 28, 20250.380.400.380.390.39-3.90%337,286
Apr 25, 20250.370.410.360.400.40-7.67%1,125,168
Apr 24, 20250.420.470.420.440.442.69%990,226
Apr 23, 20250.420.430.400.420.421.07%408,879
Apr 22, 20250.410.430.390.420.42-0.76%390,874
Apr 21, 20250.420.430.360.420.423.60%729,625
Apr 17, 20250.420.450.390.410.41-3.77%894,850
Apr 16, 20250.410.460.400.420.4213.56%2,902,858
Apr 15, 20250.340.380.320.370.3717.92%1,593,654
Apr 14, 20250.330.370.320.320.32-2.16%939,266
Apr 11, 20250.310.330.310.320.326.23%523,515
Apr 10, 20250.320.330.290.310.31-4.69%623,988
Apr 9, 20250.290.350.280.320.3214.29%1,164,284
Apr 8, 20250.310.320.270.280.28-3.68%951,522
Apr 7, 20250.290.310.280.290.29-4.06%1,555,859
Apr 4, 20250.310.320.290.300.30-9.55%1,205,483
Apr 3, 20250.350.360.310.340.34-11.70%1,559,394
Apr 2, 20250.370.390.370.380.38-4.31%638,754
Apr 1, 20250.430.430.340.400.40-8.22%3,003,455
Mar 31, 20250.410.440.410.430.432.88%947,886
Mar 28, 20250.450.460.400.420.42-8.70%894,040
Mar 27, 20250.450.460.440.460.461.77%475,601
Mar 26, 20250.470.480.450.450.45-5.68%669,891
Mar 25, 20250.480.490.450.480.482.57%746,271
Mar 24, 20250.480.480.450.470.47-1.23%518,863
Mar 21, 20250.470.480.460.470.47-1.42%375,739
Mar 20, 20250.480.500.470.480.48-0.06%580,303
Mar 19, 20250.470.490.470.480.480.23%466,240