Rail Vision Ltd. (RVSN)
0.39
-0.04 (-9.72%)
At close: Apr 01, 2025, 3:59 PM
0.38
-2.69%
After-hours: Apr 01, 2025, 04:23 PM EDT
Rail Vision Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.01 | 2.38% | 627,242 |
| Mar 28, 2025 | 0.45 | 0.46 | 0.40 | 0.42 | -0.04 | -8.70% | 894,040 |
| Mar 27, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.01 | 2.22% | 475,601 |
| Mar 26, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25% | 669,900 |
| Mar 25, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.01 | 2.13% | 746,300 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.00 | 0.00% | 518,900 |
| Mar 21, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08% | 375,739 |
| Mar 20, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 580,303 |
| Mar 19, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 466,240 |
| Mar 18, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.00 | 0.00% | 433,100 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | -0.03 | -5.88% | 949,300 |
| Mar 14, 2025 | 0.46 | 0.52 | 0.45 | 0.51 | 0.06 | 13.33% | 1,225,600 |
| Mar 13, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | -0.02 | -4.26% | 522,321 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08% | 491,908 |
| Mar 11, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.01 | 2.13% | 666,400 |
| Mar 10, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | -0.03 | -6.00% | 1,075,307 |
| Mar 7, 2025 | 0.50 | 0.57 | 0.49 | 0.50 | 0.01 | 2.04% | 796,200 |
| Mar 6, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.00 | 0.00% | 505,926 |
| Mar 5, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | -0.01 | -2.00% | 615,500 |
| Mar 4, 2025 | 0.46 | 0.51 | 0.45 | 0.50 | 0.03 | 6.38% | 1,217,200 |
| Mar 3, 2025 | 0.53 | 0.53 | 0.46 | 0.47 | -0.05 | -9.62% | 1,132,100 |
| Feb 28, 2025 | 0.47 | 0.52 | 0.46 | 0.52 | 0.06 | 13.04% | 1,583,900 |
| Feb 27, 2025 | 0.58 | 0.58 | 0.44 | 0.46 | -0.12 | -20.69% | 3,553,643 |
| Feb 26, 2025 | 0.59 | 0.61 | 0.56 | 0.58 | -0.01 | -1.69% | 803,226 |
| Feb 25, 2025 | 0.64 | 0.65 | 0.58 | 0.59 | -0.06 | -9.23% | 1,802,941 |
| Feb 24, 2025 | 0.67 | 0.67 | 0.61 | 0.65 | -0.01 | -1.52% | 1,392,300 |
| Feb 21, 2025 | 0.74 | 0.78 | 0.64 | 0.66 | -0.07 | -9.59% | 2,506,800 |
| Feb 20, 2025 | 0.66 | 0.77 | 0.64 | 0.73 | 0.08 | 12.31% | 4,049,800 |
| Feb 19, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 1,045,910 |
| Feb 18, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.01 | 1.56% | 1,810,700 |
| Feb 14, 2025 | 0.65 | 0.69 | 0.64 | 0.64 | -0.01 | -1.54% | 1,861,500 |
| Feb 13, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.00 | 0.00% | 1,167,404 |
| Feb 12, 2025 | 0.67 | 0.70 | 0.64 | 0.65 | -0.03 | -4.41% | 1,992,721 |
| Feb 11, 2025 | 0.70 | 0.71 | 0.62 | 0.68 | -0.05 | -6.85% | 3,385,709 |
| Feb 10, 2025 | 0.67 | 0.94 | 0.64 | 0.73 | 0.08 | 12.31% | 17,031,402 |
| Feb 7, 2025 | 0.70 | 0.73 | 0.65 | 0.65 | -0.05 | -7.14% | 1,889,225 |
| Feb 6, 2025 | 0.66 | 0.71 | 0.65 | 0.70 | 0.04 | 6.06% | 1,609,011 |
| Feb 5, 2025 | 0.70 | 0.70 | 0.63 | 0.66 | -0.04 | -5.71% | 2,164,249 |
| Feb 4, 2025 | 0.69 | 0.74 | 0.69 | 0.70 | 0.02 | 2.94% | 1,360,000 |
| Feb 3, 2025 | 0.67 | 0.70 | 0.64 | 0.68 | -0.04 | -5.56% | 1,320,712 |
| Jan 31, 2025 | 0.72 | 0.77 | 0.71 | 0.72 | 0.00 | 0.00% | 1,323,709 |
| Jan 30, 2025 | 0.72 | 0.75 | 0.67 | 0.72 | -0.02 | -2.70% | 2,151,849 |
| Jan 29, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | -0.06 | -7.50% | 1,978,500 |
| Jan 28, 2025 | 0.89 | 0.89 | 0.76 | 0.80 | -0.08 | -9.09% | 2,201,733 |
| Jan 27, 2025 | 0.89 | 0.94 | 0.86 | 0.88 | -0.08 | -8.33% | 1,935,600 |
| Jan 24, 2025 | 0.85 | 1.00 | 0.83 | 0.96 | 0.10 | 11.63% | 3,309,700 |
| Jan 23, 2025 | 0.92 | 0.93 | 0.85 | 0.86 | -0.08 | -8.51% | 4,264,120 |
| Jan 22, 2025 | 1.07 | 1.08 | 0.89 | 0.94 | 0.06 | 6.82% | 22,158,200 |
| Jan 21, 2025 | 1.05 | 1.11 | 0.87 | 0.88 | -0.21 | -19.27% | 6,595,900 |
| Jan 17, 2025 | 1.04 | 1.15 | 1.02 | 1.09 | -0.06 | -5.22% | 3,219,300 |