Rail Vision Ltd. (RVSNW)
NASDAQ: RVSNW · Real-Time Price · USD · Warrants
0.0215
+0.0011 (5.39%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.39% | 425 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.07% | 5,234 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.77% | 7,172 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.72% | 15,606 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.37% | 106 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.42% | 10,036 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.96% | 10,440 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.71% | 406 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.09% | 506 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 317 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 1,006 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.05% | 226 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.13% | 446 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.45% | 406 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 2,006 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56.44% | 406 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.62% | 7,006 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.67% | 3,073 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -0.24% | 38,838 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.92% | 102 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | 123 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.80% | 445 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.48% | 1,105 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.64% | 100 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.27% | 1,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,646 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 2,164 |
| Jun 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.88% | 4,300 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.99% | 2,200 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.40% | 4,743 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.33% | 2,000 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.57% | 48,238 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.95% | 2,700 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.02% | 24,362 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.37% | 200 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.61% | 1,001 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 32.69% | 1,900 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.43% | 1,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.34% | 1,200 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,350 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.67% | 5,591 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,200 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,535 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 33,400 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.31% | 2,478 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.12% | 4,953 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -7.64% | 12,787 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 51.91% | 710 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.94% | 69,022 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 21.00% | 3,607 |