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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rail Vision Ltd. (RVSN) NASDAQ