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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.3	0.31	0.31	0.32	0.3	756,552
November 20, 2025	0.33	0.3	0.3	0.34	0.3	1.39M
November 19, 2025	0.35	0.33	0.33	0.35	0.33	423,609
November 18, 2025	0.35	0.34	0.34	0.36	0.33	688,107
November 17, 2025	0.35	0.33	0.33	0.36	0.33	628,400
November 14, 2025	0.35	0.34	0.34	0.37	0.34	389,000
November 13, 2025	0.37	0.35	0.35	0.39	0.35	906,200
November 12, 2025	0.39	0.38	0.38	0.4	0.37	696,000
November 11, 2025	0.4	0.38	0.38	0.4	0.38	381,628
November 10, 2025	0.39	0.41	0.41	0.45	0.39	1.09M
November 07, 2025	0.38	0.38	0.38	0.4	0.37	1.33M
November 06, 2025	0.41	0.39	0.39	0.41	0.39	1.06M
November 05, 2025	0.42	0.41	0.41	0.44	0.41	521,544
November 04, 2025	0.41	0.41	0.41	0.43	0.4	1.01M
November 03, 2025	0.45	0.43	0.43	0.45	0.41	1.17M
October 31, 2025	0.45	0.46	0.46	0.49	0.44	582,654
October 30, 2025	0.42	0.43	0.43	0.44	0.42	705,374
October 29, 2025	0.46	0.44	0.44	0.46	0.43	1.24M
October 28, 2025	0.5	0.46	0.46	0.5	0.46	1.85M
October 27, 2025	0.52	0.49	0.49	0.53	0.48	1.38M
October 24, 2025	0.51	0.53	0.53	0.55	0.51	1.3M
October 23, 2025	0.47	0.51	0.51	0.56	0.47	3.16M
October 22, 2025	0.48	0.47	0.47	0.5	0.46	1.41M
October 21, 2025	0.55	0.51	0.51	0.56	0.48	2.36M
October 20, 2025	0.46	0.54	0.54	0.55	0.44	3.79M
October 17, 2025	0.46	0.45	0.45	0.49	0.44	2.07M
October 16, 2025	0.53	0.46	0.46	0.54	0.46	3.83M
October 15, 2025	0.61	0.54	0.54	0.61	0.52	3.11M
October 14, 2025	0.6	0.58	0.58	0.62	0.56	2.94M
October 13, 2025	0.6	0.62	0.62	0.64	0.55	3.83M
October 10, 2025	0.66	0.59	0.59	0.68	0.58	5.2M
October 09, 2025	0.73	0.65	0.65	0.78	0.63	11.36M
October 08, 2025	0.77	0.67	0.67	0.81	0.61	12.42M
October 07, 2025	0.55	0.81	0.81	0.99	0.55	110.58M
October 06, 2025	0.47	0.51	0.51	0.53	0.46	3.58M
October 03, 2025	0.61	0.51	0.51	0.63	0.5	6.71M
October 02, 2025	0.6	0.57	0.57	0.75	0.56	24.92M
October 01, 2025	0.43	0.58	0.58	0.66	0.42	50.24M
September 30, 2025	0.45	0.43	0.43	0.51	0.39	36.51M
September 29, 2025	0.4	0.39	0.39	0.4	0.38	552,746
September 26, 2025	0.39	0.39	0.39	0.4	0.38	757,384
September 25, 2025	0.38	0.41	0.41	0.42	0.37	3.22M
September 24, 2025	0.39	0.38	0.38	0.4	0.38	518,509
September 23, 2025	0.4	0.39	0.39	0.42	0.38	1.13M
September 22, 2025	0.38	0.4	0.4	0.41	0.38	1.77M
September 19, 2025	0.38	0.37	0.37	0.38	0.37	577,000
September 18, 2025	0.37	0.38	0.38	0.39	0.36	620,800
September 17, 2025	0.37	0.37	0.37	0.38	0.36	651,234
September 16, 2025	0.37	0.37	0.37	0.38	0.36	536,800
September 15, 2025	0.36	0.37	0.37	0.38	0.36	691,712
September 12, 2025	0.37	0.38	0.38	0.39	0.37	571,238
September 11, 2025	0.36	0.37	0.37	0.39	0.36	1.26M

Rail Vision Ltd. (RVSN) NASDAQ