Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
4.600
-0.400 (-8.00%)
At close: Jul 15, 2026, 4:00 PM EDT
4.510
-0.090 (-1.96%)
After-hours: Jul 15, 2026, 7:15 PM EDT
Rail Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.96 | 4.96 | 4.55 | 4.60 | - | -8.00% | 8,874 |
| 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 |
| May 21, 2026 | 4.98 | 5.14 | 4.83 | 5.10 | 5.10 | 2.62% | 37,498 |
| May 20, 2026 | 5.20 | 5.40 | 4.70 | 4.97 | 4.97 | -18.12% | 747,804 |
| May 19, 2026 | 6.14 | 6.55 | 6.06 | 6.07 | 6.07 | -1.22% | 25,085 |
| May 18, 2026 | 6.17 | 6.30 | 6.06 | 6.15 | 6.15 | -0.89% | 15,123 |
| May 15, 2026 | 6.42 | 6.42 | 6.11 | 6.20 | 6.20 | -4.25% | 10,092 |
| May 14, 2026 | 6.58 | 6.58 | 6.26 | 6.48 | 6.48 | -5.75% | 15,764 |
| May 13, 2026 | 6.72 | 6.98 | 6.61 | 6.87 | 6.87 | 0.59% | 9,894 |
| May 12, 2026 | 6.90 | 7.09 | 6.78 | 6.83 | 6.83 | -1.73% | 10,406 |
| May 11, 2026 | 7.06 | 7.28 | 6.90 | 6.95 | 6.95 | -2.80% | 13,642 |
| May 8, 2026 | 6.95 | 7.15 | 6.91 | 7.15 | 7.15 | 2.88% | 14,157 |
| May 7, 2026 | 6.71 | 7.08 | 6.71 | 6.95 | 6.95 | 2.81% | 9,631 |
| May 6, 2026 | 7.25 | 7.25 | 6.76 | 6.76 | 6.76 | -6.89% | 17,613 |
| May 5, 2026 | 7.55 | 7.69 | 7.23 | 7.26 | 7.26 | -3.97% | 12,564 |
| May 4, 2026 | 7.50 | 7.67 | 7.40 | 7.56 | 7.56 | 0.80% | 8,871 |