Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
2.780
+0.160 (6.11%)
At close: Nov 6, 2026, 4:00 PM EST
2.710
-0.070 (-2.52%)
After-hours: Nov 6, 2026, 7:45 PM EST
Rail Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.75 | 2.79 | 2.61 | 2.78 | 2.78 | 6.11% | 19,645 |
| Nov 5, 2026 | 2.96 | 2.96 | 2.60 | 2.62 | 2.62 | -8.07% | 39,897 |
| Nov 4, 2026 | 2.72 | 2.98 | 2.63 | 2.85 | 2.85 | 5.56% | 29,464 |
| Nov 3, 2026 | 2.75 | 2.77 | 2.68 | 2.70 | 2.70 | 1.50% | 3,608 |
| Nov 2, 2026 | 2.72 | 2.99 | 2.66 | 2.66 | 2.66 | -3.27% | 5,887 |
| Oct 30, 2026 | 2.85 | 3.02 | 2.60 | 2.75 | 2.75 | -6.78% | 25,212 |
| Oct 29, 2026 | 3.14 | 3.14 | 2.95 | 2.95 | 2.95 | -4.53% | 17,475 |
| Oct 28, 2026 | 3.41 | 3.41 | 3.03 | 3.09 | 3.09 | -2.68% | 15,980 |
| Oct 27, 2026 | 3.12 | 3.21 | 3.04 | 3.18 | 3.18 | 1.76% | 12,852 |
| Oct 26, 2026 | 3.26 | 3.26 | 3.03 | 3.12 | 3.12 | -6.17% | 20,252 |
| Oct 23, 2026 | 3.06 | 3.44 | 3.03 | 3.33 | 3.33 | 6.74% | 23,005 |
| Oct 22, 2026 | 3.31 | 3.31 | 2.98 | 3.12 | 3.12 | -6.46% | 19,194 |
| Oct 21, 2026 | 2.90 | 3.52 | 2.88 | 3.33 | 3.33 | 15.83% | 56,365 |
| Oct 20, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | 2.88 | -1.88% | 8,496 |
| Oct 19, 2026 | 3.03 | 3.03 | 2.75 | 2.93 | 2.93 | -1.35% | 28,320 |
| Oct 16, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | 1.37% | 17,765 |
| Oct 15, 2026 | 3.01 | 3.01 | 2.80 | 2.93 | 2.93 | 0.34% | 20,697 |
| Oct 14, 2026 | 3.15 | 3.20 | 2.92 | 2.92 | 2.92 | -7.59% | 17,190 |
| Oct 13, 2026 | 3.07 | 3.26 | 3.07 | 3.16 | 3.16 | -0.32% | 7,891 |
| Oct 12, 2026 | 3.54 | 3.54 | 3.00 | 3.17 | 3.17 | -8.65% | 37,933 |
| Oct 9, 2026 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | -1.88% | 3,557 |
| Oct 8, 2026 | 3.60 | 3.60 | 3.35 | 3.54 | 3.54 | 0.19% | 6,978 |
| Oct 7, 2026 | 3.63 | 3.63 | 3.41 | 3.53 | 3.53 | -0.87% | 8,336 |
| Oct 6, 2026 | 3.75 | 3.84 | 3.49 | 3.56 | 3.56 | -3.23% | 25,347 |
| Oct 5, 2026 | 3.43 | 3.70 | 3.29 | 3.68 | 3.68 | 8.08% | 25,070 |
| Oct 2, 2026 | 3.43 | 3.59 | 3.30 | 3.41 | 3.41 | 1.64% | 10,758 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.23 | 3.35 | 3.35 | -6.42% | 24,664 |
| Sep 30, 2026 | 3.63 | 3.64 | 3.54 | 3.58 | 3.58 | -1.38% | 4,794 |
| Sep 29, 2026 | 3.47 | 3.86 | 3.47 | 3.63 | 3.63 | 2.54% | 12,579 |
| Sep 28, 2026 | 3.44 | 3.67 | 3.44 | 3.54 | 3.54 | -1.94% | 7,384 |
| Sep 25, 2026 | 3.66 | 3.66 | 3.49 | 3.61 | 3.61 | -0.82% | 9,696 |
| Sep 24, 2026 | 3.53 | 3.78 | 3.53 | 3.64 | 3.64 | -2.93% | 13,033 |
| Sep 23, 2026 | 3.82 | 3.96 | 3.75 | 3.75 | 3.75 | -0.27% | 8,161 |
| Sep 22, 2026 | 3.74 | 3.86 | 3.54 | 3.76 | 3.76 | 0.27% | 16,362 |
| Sep 21, 2026 | 3.37 | 3.99 | 3.37 | 3.75 | 3.75 | 9.97% | 24,362 |
| Sep 18, 2026 | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -3.12% | 13,099 |
| Sep 17, 2026 | 3.46 | 3.68 | 3.26 | 3.52 | 3.52 | 0.28% | 64,929 |
| Sep 16, 2026 | 3.86 | 4.00 | 3.50 | 3.51 | 3.51 | -6.65% | 24,056 |
| Sep 15, 2026 | 3.78 | 3.85 | 3.76 | 3.76 | 3.76 | -2.34% | 3,183 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -1.03% | 3,333 |
| Sep 11, 2026 | 3.95 | 4.03 | 3.79 | 3.89 | 3.89 | -0.51% | 14,219 |
| Sep 10, 2026 | 3.93 | 4.10 | 3.91 | 3.91 | 3.91 | -1.51% | 11,963 |
| Sep 9, 2026 | 4.28 | 4.28 | 3.92 | 3.97 | 3.97 | -7.20% | 20,003 |
| Sep 8, 2026 | 4.07 | 4.40 | 4.00 | 4.28 | 4.28 | 5.37% | 18,199 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.01 | 4.06 | 4.06 | -4.92% | 49,067 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.05 | 4.27 | 4.27 | -12.68% | 48,382 |
| Sep 2, 2026 | 4.56 | 4.89 | 4.56 | 4.89 | 4.89 | 4.26% | 5,202 |
| Sep 1, 2026 | 4.55 | 4.74 | 4.49 | 4.69 | 4.69 | 2.85% | 5,148 |
| Aug 31, 2026 | 4.40 | 4.59 | 4.40 | 4.56 | 4.56 | 3.40% | 7,104 |
| Aug 28, 2026 | 4.59 | 4.63 | 4.40 | 4.41 | 4.41 | -5.36% | 13,585 |