Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
4.270
+0.120 (2.89%)
At close: Aug 4, 2026, 4:00 PM EDT
4.270
0.00 (0.00%)
Pre-market: Aug 5, 2026, 4:00 AM EDT
Rail Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.28 | 4.55 | 4.28 | 4.49 | 4.49 | 1.58% | 21,116 |
| Jun 10, 2026 | 4.48 | 4.63 | 4.24 | 4.42 | 4.42 | -1.12% | 7,002 |
| Jun 9, 2026 | 4.48 | 4.63 | 4.20 | 4.47 | 4.47 | -1.22% | 17,730 |
| Jun 8, 2026 | 4.55 | 4.80 | 4.46 | 4.53 | 4.53 | -1.42% | 9,411 |
| Jun 5, 2026 | 4.66 | 4.68 | 4.23 | 4.59 | 4.59 | -4.18% | 23,091 |
| Jun 4, 2026 | 4.75 | 4.85 | 4.59 | 4.79 | 4.79 | 0.42% | 28,140 |
| Jun 3, 2026 | 5.10 | 5.21 | 4.75 | 4.77 | 4.77 | -3.44% | 23,806 |
| Jun 2, 2026 | 4.94 | 5.12 | 4.90 | 4.94 | 4.94 | 0.82% | 26,082 |
| Jun 1, 2026 | 4.88 | 4.99 | 4.71 | 4.90 | 4.90 | 0.10% | 31,403 |
| May 29, 2026 | 4.91 | 5.05 | 4.71 | 4.90 | 4.90 | -1.90% | 59,205 |
| May 28, 2026 | 4.70 | 5.09 | 4.65 | 4.99 | 4.99 | 5.05% | 17,749 |
| May 27, 2026 | 4.82 | 4.94 | 4.60 | 4.75 | 4.75 | -4.62% | 34,780 |
| May 26, 2026 | 5.10 | 5.11 | 4.79 | 4.98 | 4.98 | -0.40% | 33,341 |
| May 22, 2026 | 5.07 | 5.19 | 4.80 | 5.00 | 5.00 | -1.96% | 27,366 |