Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
4.930
-0.170 (-3.33%)
May 22, 2026, 1:11 PM EDT - Market open
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.07 | 5.19 | 4.80 | 4.80 | - | -5.98% | 15,480 |
| 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 |
| May 1, 2026 | 7.40 | 7.54 | 7.35 | 7.50 | 7.50 | -0.13% | 7,678 |
| 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% | 18,411 |
| 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% | 15,084 |
| Apr 22, 2026 | 8.57 | 8.57 | 8.11 | 8.11 | 8.11 | -4.59% | 9,646 |
| Apr 21, 2026 | 8.27 | 8.83 | 8.27 | 8.50 | 8.50 | 1.31% | 16,137 |
| 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% | 8,106 |
| 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% | 11,802 |
| 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 | -2.94% | 10,476 |
| Apr 6, 2026 | 8.59 | 8.97 | 8.45 | 8.93 | 8.93 | 1.48% | 17,955 |
| Apr 2, 2026 | 8.28 | 8.89 | 8.11 | 8.80 | 8.80 | 2.44% | 8,191 |
| Apr 1, 2026 | 8.28 | 9.05 | 8.28 | 8.59 | 8.59 | 3.74% | 22,810 |
| 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% | 51,467 |
| Mar 27, 2026 | 8.10 | 8.50 | 7.31 | 8.43 | 8.43 | 8.08% | 46,195 |
| 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% | 11,616 |
| 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% | 14,419 |
| Mar 18, 2026 | 9.20 | 9.39 | 8.75 | 8.97 | 8.97 | -2.07% | 26,071 |
| Mar 17, 2026 | 8.49 | 9.25 | 8.07 | 9.16 | 9.16 | 7.89% | 43,687 |
| Mar 16, 2026 | 7.53 | 8.60 | 7.52 | 8.49 | 8.49 | 11.71% | 35,053 |
| Mar 13, 2026 | 7.80 | 7.93 | 7.30 | 7.60 | 7.60 | -4.16% | 38,917 |