Rail Vision Ltd.
1.45
0.00 (0.00%)
At close: Jan 15, 2025, 10:53 AM

RVSN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.51 1.61 1.43 1.45 -0.21 -12.65% 3,005,720
Jan 13, 2025 1.60 1.70 1.40 1.66 0.08 5.06% 5,347,709
Jan 10, 2025 1.70 1.77 1.52 1.58 0.09 6.04% 8,380,740
Jan 8, 2025 1.65 1.73 1.37 1.49 -0.31 -17.22% 7,653,900
Jan 7, 2025 1.98 2.15 1.60 1.80 0.04 2.27% 21,407,900
Jan 6, 2025 2.00 2.00 1.45 1.76 -0.27 -13.30% 9,629,500
Jan 3, 2025 2.14 2.25 1.87 2.03 -0.11 -5.14% 10,369,900
Jan 2, 2025 2.14 2.44 1.90 2.14 0.03 1.42% 13,590,200
Dec 31, 2024 2.09 2.50 1.67 2.11 -0.35 -14.23% 30,217,637
Dec 30, 2024 1.42 2.72 1.37 2.46 1.25 103.31% 66,363,200
Dec 27, 2024 1.19 1.35 0.88 1.21 0.44 57.14% 74,901,000
Dec 26, 2024 0.56 0.85 0.52 0.77 0.31 67.39% 53,917,400
Dec 24, 2024 0.50 0.59 0.46 0.46 0.01 2.22% 18,629,840
Dec 23, 2024 0.49 0.56 0.43 0.45 -0.05 -10.00% 3,896,029
Dec 20, 2024 0.44 0.78 0.42 0.50 0.08 19.05% 17,211,700
Dec 19, 2024 0.45 0.47 0.42 0.42 -0.01 -2.33% 524,227
Dec 18, 2024 0.40 0.45 0.40 0.43 0.03 7.50% 984,000
Dec 17, 2024 0.39 0.42 0.39 0.40 0.00 0.00% 338,500
Dec 16, 2024 0.40 0.41 0.39 0.40 0.00 0.00% 257,003
Dec 13, 2024 0.39 0.41 0.38 0.40 0.00 0.00% 218,524
Dec 12, 2024 0.42 0.42 0.39 0.40 0.00 0.00% 252,928
Dec 11, 2024 0.43 0.44 0.39 0.40 -0.02 -4.76% 434,916
Dec 10, 2024 0.44 0.44 0.42 0.42 -0.02 -4.55% 199,330
Dec 9, 2024 0.44 0.44 0.42 0.44 0.00 0.00% 297,500
Dec 6, 2024 0.44 0.44 0.42 0.44 0.01 2.33% 135,786
Dec 5, 2024 0.43 0.45 0.43 0.43 -0.02 -4.44% 215,200
Dec 4, 2024 0.44 0.45 0.41 0.45 0.02 4.65% 555,500
Dec 3, 2024 0.44 0.45 0.42 0.43 -0.01 -2.27% 297,100
Dec 2, 2024 0.46 0.46 0.44 0.44 -0.02 -4.35% 390,334
Nov 29, 2024 0.44 0.46 0.43 0.46 0.00 0.00% 445,430
Nov 27, 2024 0.46 0.48 0.45 0.46 -0.01 -2.13% 290,501
Nov 26, 2024 0.49 0.50 0.46 0.47 -0.02 -4.08% 463,807
Nov 25, 2024 0.45 0.52 0.45 0.49 0.03 6.52% 657,342
Nov 22, 2024 0.44 0.48 0.43 0.46 0.02 4.55% 238,913
Nov 21, 2024 0.43 0.45 0.43 0.44 0.01 2.33% 289,304
Nov 20, 2024 0.47 0.47 0.42 0.43 -0.04 -8.51% 669,700
Nov 19, 2024 0.49 0.50 0.46 0.47 0.00 0.00% 708,700
Nov 18, 2024 0.50 0.51 0.46 0.47 -0.02 -4.08% 446,700
Nov 15, 2024 0.48 0.50 0.47 0.49 0.02 4.26% 364,963
Nov 14, 2024 0.47 0.49 0.46 0.47 -0.01 -2.08% 275,023
Nov 13, 2024 0.50 0.51 0.47 0.48 -0.01 -2.04% 425,211
Nov 12, 2024 0.56 0.56 0.46 0.49 -0.05 -9.26% 686,254
Nov 11, 2024 0.53 0.54 0.49 0.54 0.00 0.00% 349,536
Nov 8, 2024 0.56 0.58 0.53 0.54 0.02 3.85% 620,624
Nov 7, 2024 0.46 0.53 0.45 0.52 0.07 15.56% 734,900
Nov 6, 2024 0.47 0.47 0.42 0.45 -0.02 -4.26% 388,200
Nov 5, 2024 0.48 0.48 0.46 0.47 -0.01 -2.08% 114,200
Nov 4, 2024 0.48 0.48 0.46 0.48 0.00 0.00% 153,344
Nov 1, 2024 0.47 0.49 0.46 0.48 0.01 2.13% 344,121
Oct 31, 2024 0.50 0.50 0.46 0.47 -0.03 -6.00% 290,000