Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
5.12
-0.12 (-2.29%)
Aug 25, 2026, 11:01 AM EDT - Market open
Rail Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.06 | 5.38 | 4.90 | 5.24 | 5.24 | 0.67% | 8,539 |
| Aug 21, 2026 | 4.79 | 5.60 | 4.73 | 5.21 | 5.21 | 1.07% | 10,327 |
| Aug 20, 2026 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -8.53% | 16,559 |
| Aug 19, 2026 | 4.93 | 5.74 | 4.92 | 5.63 | 5.63 | 9.96% | 25,074 |
| Aug 18, 2026 | 5.02 | 5.25 | 4.92 | 5.12 | 5.12 | 2.40% | 27,157 |
| Aug 17, 2026 | 5.16 | 5.23 | 4.98 | 5.00 | 5.00 | -3.10% | 33,204 |
| Aug 14, 2026 | 4.67 | 5.51 | 4.63 | 5.16 | 5.16 | 10.61% | 107,075 |
| Aug 13, 2026 | 4.69 | 4.80 | 4.63 | 4.67 | 4.67 | -0.11% | 13,197 |
| Aug 12, 2026 | 4.65 | 4.89 | 4.60 | 4.67 | 4.67 | 0.43% | 7,633 |
| Aug 11, 2026 | 4.67 | 4.76 | 4.55 | 4.65 | 4.65 | 0.87% | 9,302 |
| Aug 10, 2026 | 4.62 | 4.89 | 4.56 | 4.61 | 4.61 | -3.15% | 25,770 |
| Aug 7, 2026 | 4.55 | 5.10 | 4.45 | 4.76 | 4.76 | 8.43% | 49,918 |
| Aug 6, 2026 | 4.37 | 4.47 | 4.32 | 4.39 | 4.39 | 0.50% | 4,920 |
| Aug 5, 2026 | 4.05 | 4.37 | 4.05 | 4.37 | 4.37 | 2.30% | 5,620 |
| Aug 4, 2026 | 4.31 | 4.31 | 4.09 | 4.27 | 4.27 | 2.89% | 9,005 |
| Aug 3, 2026 | 4.01 | 4.20 | 4.01 | 4.15 | 4.15 | 3.49% | 6,465 |
| Jul 31, 2026 | 4.20 | 4.20 | 3.92 | 4.01 | 4.01 | -0.50% | 4,641 |
| Jul 30, 2026 | 4.20 | 4.20 | 3.92 | 4.03 | 4.03 | 4.08% | 20,432 |
| Jul 29, 2026 | 4.13 | 4.22 | 3.84 | 3.87 | 3.87 | -5.91% | 6,733 |
| Jul 28, 2026 | 4.16 | 4.40 | 4.06 | 4.12 | 4.12 | -2.49% | 11,682 |
| Jul 27, 2026 | 4.10 | 4.42 | 4.04 | 4.22 | 4.22 | 2.93% | 12,067 |
| Jul 24, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | 0.74% | 1,796 |
| Jul 23, 2026 | 4.31 | 4.32 | 4.05 | 4.07 | 4.07 | -4.91% | 5,723 |
| Jul 22, 2026 | 4.36 | 4.36 | 4.25 | 4.28 | 4.28 | -1.38% | 1,653 |
| Jul 21, 2026 | 4.29 | 4.34 | 4.17 | 4.34 | 4.34 | 4.58% | 9,286 |
| Jul 20, 2026 | 4.23 | 4.23 | 4.05 | 4.15 | 4.15 | -1.89% | 9,392 |
| Jul 17, 2026 | 4.32 | 4.32 | 4.07 | 4.23 | 4.23 | 4.70% | 10,294 |
| Jul 16, 2026 | 4.53 | 4.53 | 4.04 | 4.04 | 4.04 | -12.17% | 18,704 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.55 | 4.60 | 4.60 | -8.00% | 8,994 |
| Jul 14, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 1.01% | 5,489 |
| Jul 13, 2026 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | -0.60% | 6,892 |
| Jul 10, 2026 | 4.73 | 5.00 | 4.70 | 4.98 | 4.98 | 2.09% | 18,624 |
| Jul 9, 2026 | 4.80 | 4.90 | 4.65 | 4.88 | 4.88 | 1.41% | 16,200 |
| Jul 8, 2026 | 4.59 | 4.87 | 4.55 | 4.81 | 4.81 | 2.01% | 12,667 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.60 | 4.72 | 4.72 | -2.98% | 8,879 |
| Jul 6, 2026 | 4.70 | 5.17 | 4.70 | 4.86 | 4.86 | 1.99% | 14,966 |
| Jul 2, 2026 | 4.73 | 4.92 | 4.72 | 4.77 | 4.77 | -1.35% | 16,931 |
| Jul 1, 2026 | 4.62 | 4.83 | 4.54 | 4.83 | 4.83 | 4.77% | 14,527 |
| Jun 30, 2026 | 4.49 | 4.84 | 4.37 | 4.61 | 4.61 | 2.67% | 17,084 |
| Jun 29, 2026 | 4.50 | 4.87 | 4.48 | 4.49 | 4.49 | -1.97% | 19,595 |
| Jun 26, 2026 | 4.22 | 4.68 | 4.22 | 4.58 | 4.58 | 7.26% | 33,093 |
| Jun 25, 2026 | 4.46 | 4.50 | 4.20 | 4.27 | 4.27 | -4.69% | 23,705 |
| Jun 24, 2026 | 4.20 | 4.89 | 4.20 | 4.48 | 4.48 | 3.23% | 132,003 |
| Jun 23, 2026 | 4.34 | 4.46 | 4.20 | 4.34 | 4.34 | 2.12% | 18,466 |
| Jun 22, 2026 | 4.39 | 4.50 | 4.16 | 4.25 | 4.25 | -3.41% | 13,354 |
| Jun 18, 2026 | 4.41 | 4.57 | 4.40 | 4.40 | 4.40 | 0.46% | 8,350 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.34 | 4.38 | 4.38 | -0.23% | 3,632 |
| Jun 16, 2026 | 4.48 | 4.55 | 4.30 | 4.39 | 4.39 | -4.77% | 21,720 |
| Jun 15, 2026 | 4.30 | 4.77 | 4.30 | 4.61 | 4.61 | 5.73% | 33,031 |
| Jun 12, 2026 | 4.34 | 4.57 | 4.34 | 4.36 | 4.36 | -2.90% | 18,714 |