Rail Vision Ltd. (RVSN) NASDAQ

0.42

+0.0403(+10.72%)

Updated at August 18 03:44PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.39	0.38	0.38	0.4	0.38	212,835
June 09, 2025	0.4	0.4	0.4	0.41	0.39	563,922
June 06, 2025	0.37	0.39	0.39	0.39	0.37	357,984
June 05, 2025	0.38	0.38	0.38	0.39	0.37	258,265
June 04, 2025	0.38	0.39	0.39	0.39	0.37	300,100
June 03, 2025	0.39	0.38	0.38	0.4	0.37	814,429
June 02, 2025	0.38	0.37	0.37	0.38	0.36	309,038
May 30, 2025	0.4	0.38	0.38	0.4	0.36	396,265
May 29, 2025	0.39	0.39	0.39	0.4	0.38	740,700
May 28, 2025	0.39	0.4	0.4	0.42	0.39	586,300
May 27, 2025	0.39	0.39	0.39	0.4	0.38	356,171
May 23, 2025	0.39	0.39	0.39	0.4	0.38	424,677
May 22, 2025	0.39	0.4	0.4	0.41	0.39	504,800
May 21, 2025	0.41	0.4	0.4	0.42	0.4	371,500