Rail Vision Ltd. - RVSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.36	6.28	6.28	6.38	6.01	22,416
February 19, 2026	6.61	6.57	6.57	6.61	6.07	40,574
February 18, 2026	6.2	6.65	6.65	6.99	6.15	82,867
February 17, 2026	5.58	6.21	6.21	6.45	5.26	57,118
February 13, 2026	5.68	5.78	5.78	5.89	5.6	54,562
February 12, 2026	5.88	5.68	5.68	6.07	5.1	91,823
February 11, 2026	6.1	5.99	5.99	6.49	5.31	2.14M
February 10, 2026	5.87	6.59	6.59	6.81	5.83	88,741
February 09, 2026	5.76	5.9	5.9	6.58	5.53	173,334
February 06, 2026	4.26	5.83	5.83	6.56	4.26	864,450
February 05, 2026	4.26	4.19	4.19	5.75	4.05	812,000
February 04, 2026	5.72	4.45	4.45	6.62	3.66	419,100
February 03, 2026	6.3	5.84	5.84	6.34	5.18	4.78M
February 02, 2026	8.7	6.82	6.82	8.7	6	7.89M
January 30, 2026	0.31	0.32	0.32	0.32	0.31	911,067
January 29, 2026	0.32	0.32	0.32	0.33	0.31	981,710
January 28, 2026	0.34	0.33	0.33	0.35	0.32	1.2M
January 27, 2026	0.33	0.35	0.35	0.35	0.32	761,034
January 26, 2026	0.32	0.33	0.33	0.33	0.31	1.66M
January 23, 2026	0.34	0.33	0.33	0.35	0.32	1.83M
January 22, 2026	0.37	0.34	0.34	0.37	0.34	1.42M
January 21, 2026	0.36	0.34	0.34	0.37	0.33	1.27M
January 20, 2026	0.38	0.36	0.36	0.41	0.35	3.46M
January 16, 2026	0.33	0.36	0.36	0.38	0.33	3.74M
January 15, 2026	0.31	0.34	0.34	0.35	0.31	3.87M
January 14, 2026	0.37	0.32	0.32	0.37	0.31	46.08M
January 13, 2026	0.37	0.35	0.35	0.38	0.35	459,281
January 12, 2026	0.38	0.36	0.36	0.4	0.36	668,700
January 09, 2026	0.39	0.39	0.39	0.41	0.37	917,100
January 08, 2026	0.4	0.39	0.39	0.4	0.38	662,175
January 07, 2026	0.37	0.41	0.41	0.42	0.36	2.11M
January 06, 2026	0.34	0.36	0.36	0.39	0.33	2M
January 05, 2026	0.34	0.33	0.33	0.36	0.33	521,600
January 02, 2026	0.32	0.34	0.34	0.35	0.32	616,308
December 31, 2025	0.3	0.32	0.32	0.34	0.3	1.11M
December 30, 2025	0.33	0.31	0.31	0.34	0.31	1.31M
December 29, 2025	0.34	0.34	0.34	0.34	0.32	1.43M
December 26, 2025	0.36	0.34	0.34	0.37	0.34	478,818
December 24, 2025	0.34	0.37	0.37	0.38	0.34	1.37M
December 23, 2025	0.33	0.35	0.35	0.35	0.33	491,324
December 22, 2025	0.34	0.33	0.33	0.37	0.33	1.06M
December 19, 2025	0.34	0.35	0.35	0.36	0.34	459,968
December 18, 2025	0.35	0.34	0.34	0.35	0.33	332,420
December 17, 2025	0.34	0.32	0.32	0.36	0.32	458,041
December 16, 2025	0.33	0.35	0.35	0.36	0.33	450,352
December 15, 2025	0.36	0.33	0.33	0.36	0.33	965,649
December 12, 2025	0.37	0.35	0.35	0.37	0.35	669,843
December 11, 2025	0.38	0.36	0.36	0.38	0.36	472,700
December 10, 2025	0.37	0.38	0.38	0.4	0.36	392,927
December 09, 2025	0.37	0.38	0.38	0.38	0.36	319,300
December 08, 2025	0.39	0.37	0.37	0.39	0.37	462,170
December 05, 2025	0.4	0.39	0.39	0.42	0.38	1.08M
December 04, 2025	0.36	0.39	0.39	0.39	0.36	483,908
December 03, 2025	0.36	0.36	0.36	0.37	0.35	659,309
December 02, 2025	0.37	0.36	0.36	0.38	0.36	751,126
December 01, 2025	0.39	0.38	0.38	0.4	0.36	2.88M
November 28, 2025	0.38	0.39	0.39	0.39	0.38	394,664
November 26, 2025	0.35	0.37	0.37	0.37	0.34	532,660
November 25, 2025	0.37	0.35	0.35	0.37	0.34	596,704
November 24, 2025	0.34	0.36	0.36	0.37	0.32	1.07M

Rail Vision Ltd. (RVSN) NASDAQ