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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -4.60% | 731,702 |
May 28, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.85% | 586,288 |
May 27, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.83% | 356,171 |
May 23, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -4.15% | 430,662 |
May 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.33% | 504,790 |
May 21, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.07% | 371,492 |
May 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -0.44% | 303,554 |
May 19, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.16% | 224,314 |
May 16, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.24% | 304,707 |
May 15, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 362,615 |
May 14, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.75% | 702,321 |
May 13, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.10% | 517,181 |
May 12, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -3.78% | 674,281 |
May 9, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -0.76% | 331,217 |
May 8, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 9.01% | 1,185,905 |
May 7, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.77% | 247,642 |
May 6, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -6.64% | 463,279 |
May 5, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | 0.41 | -0.81% | 1,598,220 |
May 2, 2025 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | 5.35% | 1,180,510 |
May 1, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 4.82% | 414,082 |
Apr 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.07% | 338,731 |
Apr 29, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.02% | 383,740 |
Apr 28, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -3.90% | 337,286 |
Apr 25, 2025 | 0.37 | 0.41 | 0.36 | 0.40 | 0.40 | -7.67% | 1,125,168 |
Apr 24, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 2.69% | 990,226 |
Apr 23, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 1.07% | 408,879 |
Apr 22, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | -0.76% | 390,874 |
Apr 21, 2025 | 0.42 | 0.43 | 0.36 | 0.42 | 0.42 | 3.60% | 729,625 |
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 |