Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
7.50
-0.01 (-0.13%)
May 1, 2026, 4:00 PM EDT - Market closed
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.40 | 7.54 | 7.35 | 7.48 | - | -0.40% | 4,925 |
| Apr 30, 2026 | 7.43 | 7.70 | 7.43 | 7.51 | 7.51 | 0.40% | 5,769 |
| Apr 29, 2026 | 7.60 | 7.62 | 7.32 | 7.48 | 7.48 | -3.86% | 7,401 |
| Apr 28, 2026 | 7.41 | 7.80 | 7.41 | 7.78 | 7.78 | 4.43% | 8,677 |
| Apr 27, 2026 | 7.59 | 7.67 | 7.31 | 7.45 | 7.45 | -2.61% | 18,410 |
| Apr 24, 2026 | 8.11 | 8.25 | 7.65 | 7.65 | 7.65 | -6.65% | 19,248 |
| Apr 23, 2026 | 8.11 | 8.34 | 8.11 | 8.20 | 8.20 | 1.05% | 15,059 |
| Apr 22, 2026 | 8.57 | 8.57 | 8.11 | 8.11 | 8.11 | -4.59% | 9,137 |
| Apr 21, 2026 | 8.27 | 8.83 | 8.27 | 8.50 | 8.50 | 1.31% | 16,136 |
| Apr 20, 2026 | 8.30 | 8.43 | 8.10 | 8.39 | 8.39 | 0.36% | 12,875 |
| Apr 17, 2026 | 8.64 | 8.67 | 8.36 | 8.36 | 8.36 | 0.12% | 8,025 |
| Apr 16, 2026 | 8.41 | 8.70 | 8.28 | 8.35 | 8.35 | -2.68% | 16,572 |
| Apr 15, 2026 | 8.70 | 8.74 | 8.42 | 8.58 | 8.58 | -2.72% | 11,742 |
| Apr 14, 2026 | 8.50 | 9.00 | 8.40 | 8.82 | 8.82 | 2.74% | 12,629 |
| Apr 13, 2026 | 8.62 | 9.00 | 8.34 | 8.59 | 8.59 | 2.94% | 7,237 |
| Apr 10, 2026 | 8.57 | 8.75 | 8.30 | 8.34 | 8.34 | -4.69% | 10,816 |
| Apr 9, 2026 | 8.78 | 8.94 | 8.44 | 8.75 | 8.75 | 1.27% | 11,798 |
| Apr 8, 2026 | 8.62 | 8.75 | 8.45 | 8.64 | 8.64 | -0.32% | 5,436 |
| Apr 7, 2026 | 8.60 | 8.67 | 8.21 | 8.67 | 8.67 | -2.93% | 10,476 |
| Apr 6, 2026 | 8.59 | 8.97 | 8.45 | 8.93 | 8.93 | 1.48% | 17,951 |
| Apr 2, 2026 | 8.28 | 8.89 | 8.11 | 8.80 | 8.80 | 2.44% | 8,141 |
| Apr 1, 2026 | 8.28 | 9.05 | 8.28 | 8.59 | 8.59 | 3.74% | 22,736 |
| Mar 31, 2026 | 8.00 | 8.45 | 7.87 | 8.28 | 8.28 | 3.50% | 26,892 |
| Mar 30, 2026 | 8.15 | 8.67 | 8.00 | 8.00 | 8.00 | -5.10% | 51,466 |
| Mar 27, 2026 | 8.10 | 8.50 | 7.31 | 8.43 | 8.43 | 8.08% | 46,163 |
| Mar 26, 2026 | 8.24 | 8.24 | 7.63 | 7.80 | 7.80 | -7.03% | 8,915 |
| Mar 25, 2026 | 8.25 | 8.55 | 8.13 | 8.39 | 8.39 | 1.08% | 11,613 |
| Mar 24, 2026 | 8.78 | 8.92 | 8.10 | 8.30 | 8.30 | -5.47% | 13,216 |
| Mar 23, 2026 | 7.80 | 9.02 | 7.80 | 8.78 | 8.78 | 12.13% | 44,327 |
| 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 |