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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.56	0.6	0.6	0.85	0.52	32.65M
December 24, 2024	0.5	0.46	0.46	0.59	0.46	18.56M
December 23, 2024	0.49	0.45	0.45	0.56	0.43	3.9M
December 20, 2024	0.44	0.5	0.5	0.78	0.42	17.21M
December 19, 2024	0.45	0.42	0.42	0.47	0.42	524,227
December 18, 2024	0.4	0.43	0.43	0.45	0.4	984,000
December 17, 2024	0.39	0.4	0.4	0.42	0.39	338,500
December 16, 2024	0.4	0.4	0.4	0.41	0.39	257,003
December 13, 2024	0.39	0.4	0.4	0.41	0.38	218,524
December 12, 2024	0.42	0.4	0.4	0.42	0.39	252,928
December 11, 2024	0.43	0.4	0.4	0.44	0.39	434,916
December 10, 2024	0.44	0.43	0.43	0.44	0.42	199,330
December 09, 2024	0.44	0.44	0.44	0.44	0.42	297,500
December 06, 2024	0.44	0.44	0.44	0.44	0.42	135,786
December 05, 2024	0.43	0.43	0.43	0.45	0.43	203,457
December 04, 2024	0.44	0.45	0.45	0.45	0.41	555,318
December 03, 2024	0.44	0.43	0.43	0.45	0.42	297,100
December 02, 2024	0.46	0.44	0.44	0.46	0.44	390,334
November 29, 2024	0.44	0.46	0.46	0.46	0.43	445,430
November 27, 2024	0.46	0.46	0.46	0.48	0.45	290,501
November 26, 2024	0.49	0.47	0.47	0.5	0.46	463,807
November 25, 2024	0.45	0.49	0.49	0.52	0.45	657,342
November 22, 2024	0.44	0.46	0.46	0.48	0.43	238,913
November 21, 2024	0.43	0.44	0.44	0.45	0.43	289,304
November 20, 2024	0.47	0.43	0.43	0.47	0.42	669,700
November 19, 2024	0.49	0.47	0.47	0.5	0.46	708,700
November 18, 2024	0.5	0.47	0.47	0.51	0.46	446,700
November 15, 2024	0.48	0.49	0.49	0.5	0.47	364,963
November 14, 2024	0.47	0.47	0.47	0.48	0.47	83,407
November 13, 2024	0.5	0.48	0.48	0.51	0.47	422,621
November 12, 2024	0.56	0.49	0.49	0.56	0.46	686,254
November 11, 2024	0.53	0.54	0.54	0.54	0.5	344,346
November 08, 2024	0.56	0.54	0.54	0.58	0.53	620,624
November 07, 2024	0.46	0.49	0.49	0.49	0.45	207,314
November 06, 2024	0.47	0.45	0.45	0.47	0.42	383,470
November 05, 2024	0.48	0.47	0.47	0.48	0.46	114,200
November 04, 2024	0.48	0.48	0.48	0.48	0.46	153,344
November 01, 2024	0.47	0.48	0.48	0.49	0.46	344,121
October 31, 2024	0.5	0.47	0.47	0.5	0.46	290,000
October 30, 2024	0.48	0.5	0.5	0.54	0.43	994,829
October 29, 2024	0.46	0.48	0.48	0.48	0.46	203,934
October 28, 2024	0.46	0.46	0.46	0.48	0.46	164,548
October 25, 2024	0.48	0.47	0.47	0.48	0.46	248,642
October 24, 2024	0.47	0.48	0.48	0.5	0.46	249,901
October 23, 2024	0.52	0.48	0.48	0.52	0.47	284,800
October 22, 2024	0.5	0.52	0.52	0.55	0.49	470,700
October 21, 2024	0.47	0.49	0.49	0.49	0.46	259,100
October 18, 2024	0.48	0.47	0.47	0.49	0.46	312,800
October 17, 2024	0.47	0.48	0.48	0.49	0.44	448,600
October 16, 2024	0.44	0.47	0.47	0.49	0.44	476,800
October 15, 2024	0.47	0.44	0.44	0.48	0.41	494,109
October 14, 2024	0.46	0.46	0.46	0.48	0.45	373,944
October 11, 2024	0.48	0.47	0.47	0.49	0.46	207,713
October 10, 2024	0.54	0.48	0.48	0.54	0.46	831,300
October 09, 2024	0.52	0.53	0.53	0.64	0.51	2.39M
October 08, 2024	0.53	0.53	0.53	0.55	0.5	516,100
October 07, 2024	0.52	0.54	0.54	0.55	0.52	107,410
October 04, 2024	0.53	0.54	0.54	0.55	0.51	117,509
October 03, 2024	0.54	0.52	0.52	0.54	0.51	115,635
October 02, 2024	0.48	0.53	0.53	0.55	0.47	275,913

Rail Vision Ltd. (RVSN) NASDAQ