Skip to main content
Rail Vision Ltd. (RVSNW)
NASDAQ: RVSNW · Real-Time Price · USD · Warrants
0.0738
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed

Rail Vision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20250.080.080.070.070.07-7.75%2,728
Jun 16, 20250.080.090.080.080.08-3,072
Jun 13, 20250.080.080.080.080.08-11.89%27,823
Jun 12, 20250.080.100.080.090.09-9.20%928
Jun 11, 20250.080.100.080.100.104.17%700
Jun 10, 20250.070.100.070.100.106.43%549
Jun 9, 20250.070.120.060.090.0923.22%21,835
Jun 6, 20250.040.070.040.070.077.33%3,100
Jun 5, 20250.090.090.040.070.07-24.39%17,744
Jun 4, 20250.090.090.090.090.090.11%20,062
Jun 3, 20250.090.110.090.090.09-14.03%8,013
Jun 2, 20250.090.100.090.100.10-0.10%250
May 30, 20250.100.100.100.100.107.81%500
May 29, 20250.100.100.090.100.10-6.71%4,105
May 28, 20250.100.100.100.100.10--
May 27, 20250.100.110.100.100.104.82%793
May 23, 20250.090.100.090.100.10-0.50%200
May 22, 20250.090.100.090.100.10-6,608
May 21, 20250.110.110.100.100.102.25%11,837
May 20, 20250.100.100.100.100.10--
May 19, 20250.100.100.100.100.10--
May 16, 20250.100.100.100.100.10--
May 15, 20250.100.100.100.100.10--
May 14, 20250.100.100.100.100.10-17.47%5,298
May 13, 20250.090.120.090.120.127.73%4,326
May 12, 20250.100.110.100.110.112.80%300
May 9, 20250.110.110.110.110.11--
May 8, 20250.110.110.110.110.11-716
May 7, 20250.110.110.100.110.11-6.71%2,208
May 6, 20250.110.110.110.110.116.90%2,000
May 5, 20250.110.110.110.110.1119.09%4,384
May 2, 20250.090.090.090.090.09-1
May 1, 20250.100.100.090.090.09-9.72%3,676
Apr 30, 20250.100.100.100.100.10-4.95%5,142
Apr 29, 20250.100.110.090.110.11-2,650
Apr 28, 20250.110.110.100.110.114.90%2,382
Apr 25, 20250.100.150.100.100.10-17.95%798
Apr 24, 20250.110.120.110.120.12-0.41%1,135
Apr 23, 20250.120.120.120.120.12-2.00%156
Apr 22, 20250.130.130.130.130.13-30
Apr 21, 20250.120.130.120.130.1328.87%2,120
Apr 17, 20250.100.100.100.100.10--
Apr 16, 20250.100.100.100.100.10-3.10%1,384
Apr 15, 20250.100.100.100.100.10-320
Apr 14, 20250.120.120.100.100.100.10%18,818
Apr 11, 20250.100.100.100.100.10-6.94%740
Apr 10, 20250.100.110.100.110.1114.69%7,437
Apr 9, 20250.090.090.090.090.09--
Apr 8, 20250.090.090.090.090.09-12.84%160
Apr 7, 20250.100.110.100.110.118.26%300