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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.41	0.41	0.41	0.44	0.4	2.2M
September 04, 2025	0.37	0.4	0.4	0.4	0.37	1.43M
September 03, 2025	0.37	0.36	0.36	0.38	0.35	1.4M
September 02, 2025	0.4	0.37	0.37	0.4	0.37	980,818
August 29, 2025	0.41	0.4	0.4	0.43	0.4	1.62M
August 28, 2025	0.42	0.41	0.41	0.43	0.4	1.42M
August 27, 2025	0.4	0.41	0.41	0.42	0.4	661,103
August 26, 2025	0.4	0.41	0.41	0.43	0.39	1.13M
August 25, 2025	0.39	0.38	0.38	0.4	0.38	775,100
August 22, 2025	0.38	0.39	0.39	0.4	0.38	617,775
August 21, 2025	0.38	0.38	0.38	0.4	0.38	394,844
August 20, 2025	0.38	0.39	0.39	0.39	0.38	768,700
August 19, 2025	0.4	0.39	0.39	0.41	0.39	756,300
August 18, 2025	0.39	0.42	0.42	0.43	0.39	3.43M
August 15, 2025	0.4	0.38	0.38	0.4	0.38	543,970
August 14, 2025	0.38	0.39	0.39	0.39	0.38	524,822
August 13, 2025	0.4	0.39	0.39	0.41	0.39	568,939
August 12, 2025	0.37	0.4	0.4	0.41	0.37	1M
August 11, 2025	0.41	0.38	0.38	0.44	0.37	3.14M
August 08, 2025	0.38	0.36	0.36	0.38	0.35	1.42M
August 07, 2025	0.4	0.38	0.38	0.4	0.38	796,813
August 06, 2025	0.41	0.39	0.39	0.41	0.39	981,611
August 05, 2025	0.41	0.41	0.41	0.52	0.4	6.88M
August 04, 2025	0.44	0.4	0.4	0.54	0.38	7.93M
August 01, 2025	0.38	0.41	0.41	0.42	0.37	2.12M
July 31, 2025	0.38	0.37	0.37	0.39	0.37	543,048
July 30, 2025	0.39	0.38	0.38	0.43	0.37	1.31M
July 29, 2025	0.37	0.41	0.41	0.42	0.37	2.77M
July 28, 2025	0.38	0.37	0.37	0.38	0.35	632,821
July 25, 2025	0.41	0.37	0.37	0.41	0.36	1.09M
July 24, 2025	0.35	0.4	0.4	0.43	0.34	4.88M
July 23, 2025	0.34	0.35	0.35	0.35	0.33	418,504
July 22, 2025	0.34	0.34	0.34	0.34	0.32	442,343
July 21, 2025	0.33	0.33	0.33	0.35	0.33	891,001
July 18, 2025	0.34	0.35	0.35	0.37	0.34	650,447
July 17, 2025	0.33	0.35	0.35	0.35	0.33	421,538
July 16, 2025	0.33	0.35	0.35	0.35	0.33	388,639
July 15, 2025	0.35	0.33	0.33	0.35	0.33	333,017
July 14, 2025	0.32	0.34	0.34	0.35	0.32	262,405
July 11, 2025	0.36	0.34	0.34	0.36	0.33	379,326
July 10, 2025	0.34	0.36	0.36	0.36	0.33	280,791
July 09, 2025	0.35	0.35	0.35	0.37	0.34	371,717
July 08, 2025	0.33	0.36	0.36	0.37	0.33	973,831
July 07, 2025	0.34	0.33	0.33	0.34	0.32	349,900
July 03, 2025	0.33	0.34	0.34	0.36	0.33	376,300
July 02, 2025	0.32	0.34	0.34	0.34	0.32	475,712
July 01, 2025	0.35	0.32	0.32	0.35	0.32	607,749
June 30, 2025	0.33	0.33	0.33	0.34	0.32	454,500
June 27, 2025	0.35	0.33	0.33	0.35	0.32	578,831
June 26, 2025	0.33	0.35	0.35	0.35	0.32	508,124
June 25, 2025	0.33	0.33	0.33	0.34	0.32	510,600
June 24, 2025	0.29	0.32	0.32	0.33	0.29	663,858
June 23, 2025	0.31	0.31	0.31	0.31	0.28	1.06M
June 20, 2025	0.33	0.31	0.31	0.33	0.3	558,917
June 18, 2025	0.33	0.33	0.33	0.34	0.32	289,800
June 17, 2025	0.32	0.34	0.34	0.35	0.32	612,500
June 16, 2025	0.36	0.33	0.33	0.36	0.28	2.34M
June 13, 2025	0.36	0.35	0.35	0.38	0.33	916,000
June 12, 2025	0.38	0.38	0.38	0.39	0.38	190,640
June 11, 2025	0.39	0.39	0.39	0.4	0.38	301,300

Rail Vision Ltd. (RVSN) NASDAQ