Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.47	0.47	0.42	0.43	0.43	-8.64%	669,674
Nov 19, 2024	0.49	0.50	0.46	0.47	0.47	1.02%	708,665
Nov 18, 2024	0.50	0.51	0.46	0.47	0.47	-4.70%	446,659
Nov 15, 2024	0.48	0.50	0.47	0.49	0.49	5.25%	364,963
Nov 14, 2024	0.47	0.49	0.47	0.47	0.47	-2.73%	275,023
Nov 13, 2024	0.50	0.51	0.47	0.48	0.48	-2.75%	425,211
Nov 12, 2024	0.56	0.56	0.46	0.49	0.49	-7.92%	686,254
Nov 11, 2024	0.53	0.54	0.49	0.54	0.54	-0.69%	349,536
Nov 8, 2024	0.56	0.58	0.53	0.54	0.54	3.83%	620,624
Nov 7, 2024	0.46	0.53	0.45	0.52	0.52	15.86%	734,852
Nov 6, 2024	0.47	0.47	0.42	0.45	0.45	-3.71%	388,178
Nov 5, 2024	0.48	0.48	0.46	0.47	0.47	-2.55%	114,172
Nov 4, 2024	0.48	0.48	0.46	0.48	0.48	0.08%	153,344
Nov 1, 2024	0.47	0.49	0.46	0.48	0.48	2.27%	344,121
Oct 31, 2024	0.50	0.50	0.46	0.47	0.47	-6.43%	289,962
Oct 30, 2024	0.48	0.54	0.43	0.50	0.50	3.46%	994,829
Oct 29, 2024	0.46	0.48	0.46	0.48	0.48	4.93%	203,934
Oct 28, 2024	0.46	0.48	0.46	0.46	0.46	-1.54%	164,548
Oct 25, 2024	0.48	0.48	0.46	0.47	0.47	-3.41%	248,642
Oct 24, 2024	0.47	0.50	0.46	0.48	0.48	0.67%	249,901
Oct 23, 2024	0.52	0.52	0.47	0.48	0.48	-7.90%	284,796
Oct 22, 2024	0.50	0.55	0.49	0.52	0.52	6.54%	470,694
Oct 21, 2024	0.47	0.49	0.46	0.49	0.49	5.06%	259,071
Oct 18, 2024	0.48	0.49	0.46	0.47	0.47	-2.81%	312,770
Oct 17, 2024	0.47	0.49	0.44	0.48	0.48	2.06%	448,558
Oct 16, 2024	0.44	0.49	0.44	0.47	0.47	6.17%	476,786
Oct 15, 2024	0.47	0.48	0.41	0.44	0.44	-4.30%	494,109
Oct 14, 2024	0.46	0.48	0.45	0.46	0.46	-0.90%	373,944
Oct 11, 2024	0.48	0.49	0.46	0.47	0.47	-2.77%	207,713
Oct 10, 2024	0.54	0.54	0.46	0.48	0.48	-9.42%	831,280
Oct 9, 2024	0.52	0.64	0.51	0.53	0.53	0.95%	2,391,231
Oct 8, 2024	0.53	0.55	0.50	0.53	0.53	-2.33%	516,066
Oct 7, 2024	0.52	0.55	0.52	0.54	0.54	-0.46%	107,410
Oct 4, 2024	0.53	0.55	0.51	0.54	0.54	3.51%	117,509
Oct 3, 2024	0.54	0.54	0.51	0.52	0.52	-1.60%	115,635
Oct 2, 2024	0.48	0.55	0.47	0.53	0.53	7.09%	275,913
Oct 1, 2024	0.57	0.58	0.47	0.50	0.50	-12.09%	495,716
Sep 30, 2024	0.55	0.58	0.52	0.56	0.56	-0.98%	369,882
Sep 27, 2024	0.49	0.57	0.46	0.57	0.57	16.08%	997,850
Sep 26, 2024	0.39	0.50	0.39	0.49	0.49	24.11%	1,477,199
Sep 25, 2024	0.39	0.40	0.38	0.39	0.39	2.97%	325,172
Sep 24, 2024	0.39	0.40	0.38	0.38	0.38	0.60%	169,008
Sep 23, 2024	0.41	0.43	0.38	0.38	0.38	-7.48%	564,615
Sep 20, 2024	0.43	0.45	0.41	0.41	0.41	-5.03%	236,027
Sep 19, 2024	0.44	0.45	0.43	0.43	0.43	2.43%	81,152
Sep 18, 2024	0.43	0.44	0.42	0.42	0.42	-1.60%	267,458
Sep 17, 2024	0.44	0.46	0.42	0.43	0.43	-1.67%	252,981
Sep 16, 2024	0.43	0.45	0.43	0.44	0.44	-2.95%	180,186
Sep 13, 2024	0.45	0.47	0.44	0.45	0.45	0.42%	274,194
Sep 12, 2024	0.44	0.46	0.44	0.45	0.45	3.53%	198,359
Sep 11, 2024	0.42	0.43	0.42	0.43	0.43	1.33%	220,358
Sep 10, 2024	0.43	0.43	0.40	0.43	0.43	-1.31%	465,024
Sep 9, 2024	0.44	0.45	0.41	0.43	0.43	-5.10%	525,563
Sep 6, 2024	0.50	0.60	0.45	0.46	0.46	-3.44%	2,761,536
Sep 5, 2024	0.47	0.47	0.44	0.47	0.47	5.27%	1,803,269
Sep 4, 2024	0.47	0.47	0.44	0.45	0.45	-3.29%	212,607
Sep 3, 2024	0.51	0.52	0.46	0.46	0.46	-9.09%	531,483
Aug 30, 2024	0.52	0.52	0.50	0.51	0.51	-0.70%	316,303
Aug 29, 2024	0.56	0.56	0.50	0.52	0.52	-5.33%	520,490
Aug 28, 2024	0.58	0.59	0.54	0.54	0.54	-7.80%	367,113
Aug 27, 2024	0.63	0.63	0.59	0.59	0.59	-5.89%	208,099
Aug 26, 2024	0.65	0.65	0.62	0.63	0.63	-1.97%	67,331
Aug 23, 2024	0.62	0.64	0.61	0.64	0.64	3.15%	96,818
Aug 22, 2024	0.62	0.65	0.61	0.62	0.62	-0.29%	83,617
Aug 21, 2024	0.64	0.64	0.61	0.62	0.62	-4.63%	190,165
Aug 20, 2024	0.69	0.69	0.63	0.65	0.65	-2.69%	289,465
Aug 19, 2024	0.64	0.69	0.62	0.67	0.67	8.06%	282,472
Aug 16, 2024	0.60	0.64	0.59	0.62	0.62	1.66%	219,624
Aug 15, 2024	0.60	0.63	0.57	0.61	0.61	3.55%	252,253
Aug 14, 2024	0.62	0.62	0.58	0.59	0.59	2.24%	121,483
Aug 13, 2024	0.58	0.63	0.57	0.58	0.58	-2.36%	291,011
Aug 12, 2024	0.58	0.60	0.57	0.59	0.59	0.12%	636,826
Aug 9, 2024	0.57	0.61	0.56	0.59	0.59	2.79%	260,585
Aug 8, 2024	0.61	0.61	0.57	0.57	0.57	-4.45%	332,965
Aug 7, 2024	0.63	0.64	0.59	0.60	0.60	-3.24%	232,509
Aug 6, 2024	0.66	0.67	0.62	0.62	0.62	-3.49%	196,639
Aug 5, 2024	0.64	0.66	0.58	0.64	0.64	-1.17%	267,109
Aug 2, 2024	0.68	0.68	0.65	0.65	0.65	-7.13%	345,466
Aug 1, 2024	0.77	0.77	0.69	0.70	0.70	-5.90%	211,395
Jul 31, 2024	0.77	0.77	0.73	0.74	0.74	-5.24%	729,177
Jul 30, 2024	0.80	0.81	0.77	0.79	0.79	-5.01%	252,456
Jul 29, 2024	0.85	0.85	0.78	0.83	0.83	-6.55%	497,084
Jul 26, 2024	0.78	1.02	0.77	0.88	0.88	15.91%	4,241,991
Jul 25, 2024	0.75	0.78	0.75	0.76	0.76	-0.92%	156,895
Jul 24, 2024	0.74	0.77	0.74	0.77	0.77	0.73%	207,071
Jul 23, 2024	0.71	0.78	0.70	0.76	0.76	6.48%	384,998
Jul 22, 2024	0.73	0.74	0.69	0.72	0.72	-1.64%	173,228
Jul 19, 2024	0.75	0.75	0.71	0.73	0.73	-0.80%	191,140
Jul 18, 2024	0.73	0.75	0.72	0.74	0.74	-0.51%	223,841
Jul 17, 2024	0.80	0.80	0.73	0.74	0.74	-6.37%	360,217
Jul 16, 2024	0.78	0.80	0.77	0.79	0.79	-0.89%	250,592
Jul 15, 2024	0.80	0.82	0.78	0.80	0.80	-5.12%	493,615
Jul 12, 2024	0.72	0.85	0.71	0.84	0.84	15.58%	1,305,908
Jul 11, 2024	0.69	0.74	0.68	0.73	0.73	6.51%	628,589
Jul 10, 2024	0.71	0.71	0.68	0.68	0.68	-3.89%	485,260
Jul 9, 2024	0.75	0.75	0.68	0.71	0.71	-1.39%	393,268
Jul 8, 2024	0.69	0.73	0.66	0.72	0.72	4.03%	526,370
Jul 5, 2024	0.62	0.72	0.62	0.69	0.69	6.48%	948,553
Jul 3, 2024	0.68	0.68	0.65	0.65	0.65	-5.81%	2,379,171
Jul 2, 2024	0.69	0.70	0.65	0.69	0.69	0.01%	1,277,647