Rail Vision Ltd. RVSN
NASDAQ · United States · Transportation
$3.35-0.23 (-6.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.39 | -5.31% | $3.60 | $3.60 | $3.23 | 24.09K |
| 2026-09-30 | $3.58 | -1.38% | $3.63 | $3.64 | $3.54 | 4.80K |
| 2026-09-29 | $3.63 | +2.54% | $3.47 | $3.86 | $3.47 | 12.60K |
| 2026-09-28 | $3.54 | -1.94% | $3.44 | $3.67 | $3.44 | 7.40K |
| 2026-09-25 | $3.61 | -0.82% | $3.66 | $3.66 | $3.49 | 9.70K |
| 2026-09-24 | $3.64 | -2.93% | $3.53 | $3.78 | $3.53 | 13.00K |
| 2026-09-23 | $3.75 | -0.27% | $3.82 | $3.96 | $3.74 | 8.20K |
| 2026-09-22 | $3.76 | +0.27% | $3.74 | $3.86 | $3.54 | 16.40K |
| 2026-09-21 | $3.75 | +9.97% | $3.37 | $3.99 | $3.37 | 23.00K |
| 2026-09-18 | $3.41 | -3.12% | $3.56 | $3.56 | $3.36 | 12.90K |
| 2026-09-17 | $3.52 | +0.28% | $3.46 | $3.68 | $3.26 | 64.90K |
| 2026-09-16 | $3.51 | -6.65% | $3.86 | $4.00 | $3.50 | 24.00K |
| 2026-09-15 | $3.76 | -2.34% | $3.78 | $3.85 | $3.76 | 3.20K |
| 2026-09-14 | $3.85 | -1.03% | $4.00 | $4.00 | $3.85 | 3.30K |
| 2026-09-11 | $3.89 | -0.51% | $3.95 | $4.03 | $3.79 | 14.20K |
| 2026-09-10 | $3.91 | -1.51% | $3.93 | $4.10 | $3.91 | 12.00K |
| 2026-09-09 | $3.97 | -7.20% | $4.28 | $4.28 | $3.92 | 20.00K |
| 2026-09-08 | $4.28 | +5.37% | $4.07 | $4.40 | $4.00 | 18.20K |
| 2026-09-04 | $4.06 | -4.92% | $4.50 | $4.50 | $4.01 | 49.00K |
| 2026-09-03 | $4.27 | -12.68% | $4.70 | $4.73 | $4.05 | 48.40K |
| 2026-09-02 | $4.89 | +4.26% | $4.56 | $4.89 | $4.56 | 5.20K |
| 2026-09-01 | $4.69 | +2.85% | $4.55 | $4.74 | $4.49 | 5.10K |
| 2026-08-31 | $4.56 | +3.40% | $4.40 | $4.59 | $4.40 | 7.10K |
| 2026-08-28 | $4.41 | -5.36% | $4.59 | $4.63 | $4.40 | 13.60K |
| 2026-08-27 | $4.66 | -3.92% | $4.84 | $4.84 | $4.66 | 11.50K |
| 2026-08-26 | $4.85 | -7.44% | $4.91 | $5.16 | $4.64 | 343.20K |
| 2026-08-25 | $5.24 | 0.00% | $5.37 | $5.37 | $5.09 | 5.60K |
| 2026-08-24 | $5.24 | +0.67% | $5.06 | $5.38 | $4.89 | 8.40K |
| 2026-08-21 | $5.20 | +1.07% | $4.79 | $5.60 | $4.73 | 10.30K |
| 2026-08-20 | $5.15 | -8.53% | $5.32 | $5.40 | $5.14 | 16.60K |
| 2026-08-19 | $5.63 | +9.96% | $4.93 | $5.74 | $4.92 | 25.10K |
| 2026-08-18 | $5.12 | +2.40% | $5.02 | $5.25 | $4.92 | 27.20K |
| 2026-08-17 | $5.00 | -3.10% | $5.16 | $5.23 | $4.98 | 33.20K |
| 2026-08-14 | $5.16 | +10.61% | $4.67 | $5.51 | $4.63 | 107.10K |
| 2026-08-13 | $4.66 | -0.11% | $4.69 | $4.80 | $4.63 | 13.20K |
| 2026-08-12 | $4.67 | +0.43% | $4.65 | $4.89 | $4.60 | 7.60K |
| 2026-08-11 | $4.65 | +0.87% | $4.67 | $4.76 | $4.55 | 9.30K |
| 2026-08-10 | $4.61 | -3.15% | $4.62 | $4.89 | $4.56 | 25.80K |
| 2026-08-07 | $4.76 | +8.43% | $4.55 | $5.10 | $4.45 | 49.80K |
| 2026-08-06 | $4.39 | +0.50% | $4.37 | $4.47 | $4.32 | 4.90K |
| 2026-08-05 | $4.37 | +2.30% | $4.05 | $4.37 | $4.05 | 5.60K |
| 2026-08-04 | $4.27 | +2.89% | $4.30 | $4.30 | $4.09 | 9.00K |
| 2026-08-03 | $4.15 | +3.49% | $4.01 | $4.20 | $4.01 | 6.50K |
| 2026-07-31 | $4.01 | -0.50% | $4.20 | $4.20 | $3.92 | 4.60K |
| 2026-07-30 | $4.03 | +4.08% | $4.20 | $4.20 | $3.92 | 20.40K |
| 2026-07-29 | $3.87 | -5.91% | $4.13 | $4.22 | $3.84 | 6.60K |
| 2026-07-28 | $4.11 | -2.49% | $4.16 | $4.40 | $4.06 | 11.70K |
| 2026-07-27 | $4.22 | +2.93% | $4.10 | $4.42 | $4.04 | 12.10K |
| 2026-07-24 | $4.10 | +0.74% | $4.19 | $4.19 | $4.10 | 1.80K |
| 2026-07-23 | $4.07 | -4.91% | $4.31 | $4.32 | $4.05 | 5.70K |
| 2026-07-22 | $4.28 | -1.38% | $4.36 | $4.36 | $4.25 | 1.70K |
| 2026-07-21 | $4.34 | +4.58% | $4.29 | $4.34 | $4.17 | 9.30K |
| 2026-07-20 | $4.15 | -1.89% | $4.23 | $4.23 | $4.05 | 9.40K |
| 2026-07-17 | $4.23 | +4.70% | $4.32 | $4.32 | $4.07 | 10.30K |
| 2026-07-16 | $4.04 | -12.17% | $4.53 | $4.53 | $4.04 | 18.70K |
| 2026-07-15 | $4.60 | -8.00% | $4.96 | $4.96 | $4.55 | 9.50K |
| 2026-07-14 | $5.00 | +1.01% | $4.85 | $5.00 | $4.85 | 5.50K |
| 2026-07-13 | $4.95 | -0.60% | $4.99 | $4.99 | $4.90 | 6.90K |
| 2026-07-10 | $4.98 | +2.09% | $4.73 | $5.00 | $4.70 | 18.60K |
| 2026-07-09 | $4.88 | +1.41% | $4.80 | $4.90 | $4.65 | 16.20K |
| 2026-07-08 | $4.81 | +2.01% | $4.59 | $4.87 | $4.55 | 12.70K |
| 2026-07-07 | $4.72 | -2.98% | $4.88 | $4.88 | $4.60 | 8.90K |
| 2026-07-06 | $4.86 | +1.99% | $4.70 | $5.17 | $4.70 | 15.00K |
| 2026-07-02 | $4.76 | -1.35% | $4.73 | $4.92 | $4.72 | 16.90K |
| 2026-07-01 | $4.83 | +4.77% | $4.62 | $4.83 | $4.54 | 14.50K |
| 2026-06-30 | $4.61 | +2.67% | $4.49 | $4.84 | $4.36 | 17.10K |
| 2026-06-29 | $4.49 | -1.97% | $4.50 | $4.87 | $4.48 | 19.60K |
| 2026-06-26 | $4.58 | +7.26% | $4.22 | $4.68 | $4.22 | 33.10K |
| 2026-06-25 | $4.27 | -4.69% | $4.46 | $4.50 | $4.20 | 23.70K |
| 2026-06-24 | $4.48 | +3.23% | $4.20 | $4.89 | $4.20 | 132.10K |
| 2026-06-23 | $4.34 | +2.12% | $4.34 | $4.45 | $4.20 | 18.50K |
| 2026-06-22 | $4.25 | -3.41% | $4.39 | $4.50 | $4.16 | 13.30K |
| 2026-06-18 | $4.40 | +0.46% | $4.41 | $4.57 | $4.40 | 8.30K |
| 2026-06-17 | $4.38 | -0.23% | $4.60 | $4.60 | $4.34 | 3.60K |
| 2026-06-16 | $4.39 | -4.77% | $4.48 | $4.55 | $4.30 | 21.70K |
| 2026-06-15 | $4.61 | +5.73% | $4.30 | $4.77 | $4.30 | 33.00K |
| 2026-06-12 | $4.36 | -2.90% | $4.34 | $4.57 | $4.34 | 18.70K |
| 2026-06-11 | $4.49 | +1.58% | $4.28 | $4.55 | $4.28 | 20.80K |
| 2026-06-10 | $4.42 | -1.12% | $4.48 | $4.63 | $4.24 | 7.00K |
| 2026-06-09 | $4.47 | -1.22% | $4.48 | $4.63 | $4.20 | 17.70K |
| 2026-06-08 | $4.53 | -1.42% | $4.55 | $4.80 | $4.46 | 9.40K |
| 2026-06-05 | $4.59 | -4.18% | $4.66 | $4.68 | $4.23 | 23.10K |
| 2026-06-04 | $4.79 | +0.42% | $4.75 | $4.85 | $4.59 | 28.10K |
| 2026-06-03 | $4.77 | -3.44% | $5.10 | $5.21 | $4.75 | 23.80K |
| 2026-06-02 | $4.94 | +0.82% | $4.94 | $5.12 | $4.90 | 26.10K |
| 2026-06-01 | $4.90 | +0.10% | $4.88 | $4.99 | $4.71 | 31.40K |
| 2026-05-29 | $4.89 | -1.90% | $4.91 | $5.05 | $4.71 | 59.20K |
| 2026-05-28 | $4.99 | +5.05% | $4.70 | $5.09 | $4.65 | 17.70K |
| 2026-05-27 | $4.75 | -4.62% | $4.82 | $4.94 | $4.60 | 34.60K |
| 2026-05-26 | $4.98 | -0.40% | $5.10 | $5.11 | $4.79 | 33.30K |