Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
7.83
-0.57 (-6.79%)
At close: Mar 20, 2026, 4:00 PM EDT
7.54
-0.29 (-3.70%)
After-hours: Mar 20, 2026, 4:14 PM EDT
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.05 | 8.25 | 7.64 | 7.83 | 7.83 | -6.79% | 20,784 |
| Mar 19, 2026 | 8.57 | 8.94 | 8.20 | 8.40 | 8.40 | -6.35% | 14,416 |
| Mar 18, 2026 | 9.20 | 9.39 | 8.75 | 8.97 | 8.97 | -2.07% | 26,036 |
| Mar 17, 2026 | 8.49 | 9.25 | 8.07 | 9.16 | 9.16 | 7.89% | 43,423 |
| Mar 16, 2026 | 7.53 | 8.60 | 7.52 | 8.49 | 8.49 | 11.71% | 35,051 |
| Mar 13, 2026 | 7.80 | 7.93 | 7.30 | 7.60 | 7.60 | -4.16% | 38,517 |
| Mar 12, 2026 | 8.21 | 8.21 | 7.80 | 7.93 | 7.93 | -4.80% | 11,081 |
| Mar 11, 2026 | 8.48 | 8.50 | 7.90 | 8.33 | 8.33 | -2.12% | 26,447 |
| Mar 10, 2026 | 8.34 | 8.68 | 8.25 | 8.51 | 8.51 | 5.71% | 12,048 |
| Mar 9, 2026 | 7.78 | 8.35 | 7.57 | 8.05 | 8.05 | -2.42% | 22,994 |
| Mar 6, 2026 | 8.16 | 8.48 | 8.00 | 8.25 | 8.25 | -2.60% | 18,856 |
| Mar 5, 2026 | 8.25 | 8.96 | 8.25 | 8.47 | 8.47 | -1.40% | 31,822 |
| Mar 4, 2026 | 7.98 | 8.60 | 7.98 | 8.59 | 8.59 | 8.05% | 17,670 |
| Mar 3, 2026 | 8.06 | 8.30 | 7.48 | 7.95 | 7.95 | -6.36% | 32,395 |
| Mar 2, 2026 | 7.95 | 8.49 | 7.76 | 8.49 | 8.49 | 0.59% | 28,802 |
| Feb 27, 2026 | 8.46 | 8.64 | 8.23 | 8.44 | 8.44 | 0.36% | 71,985 |
| Feb 26, 2026 | 8.58 | 8.65 | 7.79 | 8.41 | 8.41 | 0.36% | 62,162 |
| Feb 25, 2026 | 7.74 | 8.88 | 7.36 | 8.38 | 8.38 | 12.94% | 158,823 |
| Feb 24, 2026 | 6.38 | 7.76 | 6.10 | 7.42 | 7.42 | 18.53% | 92,659 |
| Feb 23, 2026 | 6.40 | 6.59 | 6.13 | 6.26 | 6.26 | -0.32% | 24,077 |
| Feb 20, 2026 | 6.36 | 6.38 | 6.01 | 6.28 | 6.28 | -4.41% | 22,318 |
| Feb 19, 2026 | 6.61 | 6.62 | 6.07 | 6.57 | 6.57 | -1.20% | 41,008 |
| Feb 18, 2026 | 6.20 | 6.99 | 6.15 | 6.65 | 6.65 | 7.09% | 82,837 |
| Feb 17, 2026 | 5.58 | 6.45 | 5.26 | 6.21 | 6.21 | 7.44% | 55,356 |
| Feb 13, 2026 | 5.60 | 5.89 | 5.60 | 5.78 | 5.78 | 1.76% | 54,876 |
| Feb 12, 2026 | 5.88 | 6.07 | 5.10 | 5.68 | 5.68 | -5.18% | 91,557 |
| Feb 11, 2026 | 6.10 | 6.49 | 5.31 | 5.99 | 5.99 | -9.10% | 2,130,264 |
| Feb 10, 2026 | 5.87 | 6.81 | 5.83 | 6.59 | 6.59 | 11.69% | 87,327 |
| Feb 9, 2026 | 5.76 | 6.58 | 5.53 | 5.90 | 5.90 | 1.20% | 172,840 |
| Feb 6, 2026 | 4.26 | 6.56 | 4.26 | 5.83 | 5.83 | 39.14% | 859,883 |
| Feb 5, 2026 | 4.26 | 5.75 | 4.05 | 4.19 | 4.19 | -5.84% | 811,611 |
| Feb 4, 2026 | 5.72 | 6.62 | 3.66 | 4.45 | 4.45 | -23.78% | 418,801 |
| Feb 3, 2026 | 6.30 | 6.34 | 5.18 | 5.84 | 5.84 | -14.42% | 158,703 |
| Feb 2, 2026 | 8.70 | 8.70 | 6.00 | 6.82 | 6.82 | -29.16% | 262,964 |
| Jan 30, 2026 | 9.37 | 9.75 | 9.33 | 9.63 | 9.63 | 0.16% | 30,368 |
| Jan 29, 2026 | 9.60 | 9.79 | 9.20 | 9.62 | 9.62 | -1.96% | 33,156 |
| Jan 28, 2026 | 10.14 | 10.40 | 9.61 | 9.81 | 9.81 | -5.74% | 40,105 |
| Jan 27, 2026 | 9.80 | 10.40 | 9.65 | 10.40 | 10.40 | 6.67% | 25,367 |
| Jan 26, 2026 | 9.72 | 9.90 | 9.38 | 9.75 | 9.75 | -0.91% | 55,239 |
| Jan 23, 2026 | 10.20 | 10.49 | 9.51 | 9.84 | 9.84 | -3.73% | 61,040 |
| Jan 22, 2026 | 11.10 | 11.10 | 10.20 | 10.22 | 10.22 | -0.93% | 48,522 |
| Jan 21, 2026 | 10.83 | 11.24 | 10.04 | 10.32 | 10.32 | -4.74% | 42,382 |
| Jan 20, 2026 | 11.27 | 12.30 | 10.57 | 10.83 | 10.83 | 0.31% | 115,177 |
| Jan 16, 2026 | 10.03 | 11.36 | 9.75 | 10.80 | 10.80 | 7.24% | 126,189 |
| Jan 15, 2026 | 9.22 | 10.59 | 9.22 | 10.07 | 10.07 | 3.87% | 129,002 |
| Jan 14, 2026 | 10.98 | 10.98 | 9.20 | 9.70 | 9.70 | -8.70% | 1,535,925 |
| Jan 13, 2026 | 11.09 | 11.40 | 10.61 | 10.62 | 10.62 | -1.58% | 15,309 |
| Jan 12, 2026 | 11.40 | 12.14 | 10.79 | 10.79 | 10.79 | -7.05% | 22,288 |
| Jan 9, 2026 | 11.62 | 12.23 | 11.10 | 11.61 | 11.61 | -1.53% | 30,800 |
| Jan 8, 2026 | 12.14 | 12.14 | 11.27 | 11.79 | 11.79 | -3.46% | 22,072 |