Rail Vision Ltd. (RVSNW)
0.11
0.02 (22.36%)
At close: Apr 01, 2025, 3:45 PM
0.11
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
Rail Vision Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.02 | -18.18% | 3,300 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.02 | 22.22% | 850 |
| Mar 26, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 8,526 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.01 | -9.09% | 702 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 3,381 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.01 | 11.11% | 2,200 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.07 | 0.09 | -0.01 | -10.00% | 5,902 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 10,391 |
| Mar 12, 2025 | 0.10 | 0.15 | 0.09 | 0.12 | 0.02 | 20.00% | 22,482 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | -0.02 | -16.67% | 1,022 |
| Mar 10, 2025 | 0.11 | 0.15 | 0.09 | 0.12 | -0.02 | -14.29% | 2,925 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 36,197 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 1,705 |
| Mar 5, 2025 | 0.11 | 0.14 | 0.07 | 0.14 | 0.03 | 27.27% | 13,706 |
| Mar 4, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | 0.03 | 37.50% | 18,855 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | -0.03 | -27.27% | 20,223 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | -0.02 | -15.38% | 2,746 |
| Feb 27, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.03 | 30.00% | 11,794 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 10,643 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 22,074 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | -0.04 | -25.00% | 80,291 |
| Feb 21, 2025 | 0.12 | 0.20 | 0.12 | 0.16 | 0.05 | 45.45% | 68,245 |
| Feb 20, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.01 | 10.00% | 117,655 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 7,129 |
| Feb 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 35,086 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 3,338 |
| Feb 13, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.02 | 20.00% | 30,169 |
| Feb 12, 2025 | 0.12 | 0.17 | 0.10 | 0.10 | -0.05 | -33.33% | 29,159 |
| Feb 11, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.00 | 0.00% | 6,145 |
| Feb 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.02 | 15.38% | 33,873 |
| Feb 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.01 | 8.33% | 26,513 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.09 | 0.12 | -0.01 | -7.69% | 23,445 |
| Feb 5, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.02 | 18.18% | 25,390 |
| Feb 4, 2025 | 0.16 | 0.19 | 0.11 | 0.11 | -0.04 | -26.67% | 34,896 |
| Feb 3, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 10,783 |
| Jan 31, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.04 | 33.33% | 11,649 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.12 | 0.12 | -0.07 | -36.84% | 10,328 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | -0.05 | -20.83% | 35,042 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | 0.02 | 9.09% | 5,170 |
| Jan 27, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | -0.05 | -18.52% | 39,483 |
| Jan 24, 2025 | 0.33 | 0.33 | 0.21 | 0.27 | 0.04 | 17.39% | 6,314 |
| Jan 23, 2025 | 0.33 | 0.33 | 0.21 | 0.23 | 0.03 | 15.00% | 9,296 |
| Jan 22, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.04 | 25.00% | 28,851 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | -0.03 | -15.79% | 16,795 |
| Jan 17, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | -0.04 | -17.39% | 14,224 |
| Jan 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.03 | 15.00% | 3,215 |
| Jan 15, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 24,433 |
| Jan 14, 2025 | 0.27 | 0.27 | 0.16 | 0.20 | -0.07 | -25.93% | 27,102 |
| Jan 13, 2025 | 0.30 | 0.30 | 0.18 | 0.27 | -0.01 | -3.57% | 10,743 |
| Jan 10, 2025 | 0.33 | 0.33 | 0.21 | 0.28 | 0.10 | 55.56% | 51,435 |