Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
2.930
+0.010 (0.34%)
At close: Oct 15, 2026, 4:00 PM EDT
2.935
+0.005 (0.17%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Rail Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -3.92% | 11,474 |
| Aug 26, 2026 | 4.91 | 5.16 | 4.64 | 4.85 | 4.85 | -7.44% | 343,244 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.09 | 5.24 | 5.24 | - | 5,619 |
| Aug 24, 2026 | 5.06 | 5.38 | 4.90 | 5.24 | 5.24 | 0.67% | 8,539 |
| Aug 21, 2026 | 4.79 | 5.60 | 4.73 | 5.21 | 5.21 | 1.07% | 10,327 |
| Aug 20, 2026 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -8.53% | 16,559 |
| Aug 19, 2026 | 4.93 | 5.74 | 4.92 | 5.63 | 5.63 | 9.96% | 25,074 |
| Aug 18, 2026 | 5.02 | 5.25 | 4.92 | 5.12 | 5.12 | 2.40% | 27,157 |
| Aug 17, 2026 | 5.16 | 5.23 | 4.98 | 5.00 | 5.00 | -3.10% | 33,204 |
| Aug 14, 2026 | 4.67 | 5.51 | 4.63 | 5.16 | 5.16 | 10.61% | 107,075 |
| Aug 13, 2026 | 4.69 | 4.80 | 4.63 | 4.67 | 4.67 | -0.11% | 13,197 |
| Aug 12, 2026 | 4.65 | 4.89 | 4.60 | 4.67 | 4.67 | 0.43% | 7,633 |
| Aug 11, 2026 | 4.67 | 4.76 | 4.55 | 4.65 | 4.65 | 0.87% | 9,302 |
| Aug 10, 2026 | 4.62 | 4.89 | 4.56 | 4.61 | 4.61 | -3.15% | 25,770 |
| Aug 7, 2026 | 4.55 | 5.10 | 4.45 | 4.76 | 4.76 | 8.43% | 49,918 |
| Aug 6, 2026 | 4.37 | 4.47 | 4.32 | 4.39 | 4.39 | 0.50% | 4,920 |