Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.42	0.38	0.39	0.39	-2.48%	1,078,161
Dec 4, 2025	0.36	0.39	0.36	0.39	0.39	9.33%	494,330
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	-	659,309
Dec 2, 2025	0.37	0.38	0.36	0.36	0.36	-4.95%	751,126
Dec 1, 2025	0.39	0.40	0.36	0.38	0.38	-1.91%	2,857,209
Nov 28, 2025	0.38	0.39	0.38	0.39	0.39	4.56%	400,054
Nov 26, 2025	0.35	0.37	0.34	0.37	0.37	7.05%	532,660
Nov 25, 2025	0.37	0.37	0.34	0.35	0.35	-4.42%	595,936
Nov 24, 2025	0.34	0.37	0.32	0.36	0.36	15.32%	1,069,029
Nov 21, 2025	0.30	0.32	0.30	0.31	0.31	3.36%	755,505
Nov 20, 2025	0.33	0.34	0.30	0.30	0.30	-7.94%	1,391,269
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	423,609
Nov 18, 2025	0.35	0.36	0.33	0.34	0.34	2.26%	688,107
Nov 17, 2025	0.35	0.36	0.33	0.33	0.33	-3.29%	628,367
Nov 14, 2025	0.35	0.37	0.34	0.34	0.34	-1.97%	608,211
Nov 13, 2025	0.37	0.38	0.35	0.35	0.35	-6.75%	906,215
Nov 12, 2025	0.39	0.40	0.37	0.38	0.38	-2.24%	695,998
Nov 11, 2025	0.40	0.40	0.38	0.38	0.38	-5.50%	393,813
Nov 10, 2025	0.39	0.45	0.39	0.41	0.41	7.30%	1,094,880
Nov 7, 2025	0.38	0.40	0.37	0.38	0.38	-2.54%	1,332,101
Nov 6, 2025	0.41	0.41	0.39	0.39	0.39	-5.81%	1,063,080
Nov 5, 2025	0.42	0.44	0.41	0.41	0.41	1.37%	521,544
Nov 4, 2025	0.41	0.43	0.40	0.41	0.41	-4.25%	1,013,845
Nov 3, 2025	0.45	0.45	0.41	0.43	0.43	-7.07%	1,165,914
Oct 31, 2025	0.45	0.49	0.44	0.46	0.46	5.65%	582,654
Oct 30, 2025	0.43	0.44	0.42	0.43	0.43	-1.09%	786,775
Oct 29, 2025	0.46	0.46	0.43	0.44	0.44	-4.45%	1,266,288
Oct 28, 2025	0.50	0.50	0.46	0.46	0.46	-6.80%	1,845,532
Oct 27, 2025	0.52	0.53	0.48	0.49	0.49	-7.65%	1,376,587
Oct 24, 2025	0.51	0.55	0.51	0.53	0.53	4.26%	1,298,591
Oct 23, 2025	0.47	0.56	0.47	0.51	0.51	7.89%	3,161,507
Oct 22, 2025	0.48	0.50	0.46	0.47	0.47	-7.62%	1,413,047
Oct 21, 2025	0.55	0.56	0.48	0.51	0.51	-4.70%	2,364,971
Oct 20, 2025	0.46	0.55	0.44	0.54	0.54	19.54%	3,786,371
Oct 17, 2025	0.46	0.49	0.44	0.45	0.45	-2.99%	2,065,406
Oct 16, 2025	0.53	0.54	0.46	0.46	0.46	-14.38%	3,829,999
Oct 15, 2025	0.61	0.61	0.52	0.54	0.54	-6.50%	3,110,737
Oct 14, 2025	0.60	0.62	0.56	0.58	0.58	-5.83%	2,941,671
Oct 13, 2025	0.60	0.64	0.55	0.62	0.62	4.92%	3,831,544
Oct 10, 2025	0.66	0.68	0.58	0.59	0.59	-9.69%	5,424,603
Oct 9, 2025	0.73	0.78	0.63	0.65	0.65	-3.55%	11,363,799
Oct 8, 2025	0.77	0.81	0.61	0.67	0.67	-16.39%	12,698,803
Oct 7, 2025	0.55	0.99	0.55	0.81	0.81	57.27%	110,575,075
Oct 6, 2025	0.47	0.53	0.46	0.51	0.51	-0.29%	3,578,520
Oct 3, 2025	0.61	0.63	0.50	0.51	0.51	-10.05%	6,708,567
Oct 2, 2025	0.60	0.75	0.56	0.57	0.57	-1.72%	24,924,957
Oct 1, 2025	0.43	0.66	0.42	0.58	0.58	35.34%	51,743,863
Sep 30, 2025	0.45	0.51	0.39	0.43	0.43	9.34%	36,505,886
Sep 29, 2025	0.40	0.40	0.38	0.39	0.39	1.76%	552,746
Sep 26, 2025	0.39	0.40	0.38	0.39	0.39	-5.48%	757,384
Sep 25, 2025	0.38	0.42	0.37	0.41	0.41	7.42%	3,217,310
Sep 24, 2025	0.39	0.40	0.38	0.38	0.38	-1.83%	518,509
Sep 23, 2025	0.40	0.42	0.38	0.39	0.39	-4.27%	1,134,294
Sep 22, 2025	0.38	0.41	0.38	0.40	0.40	9.94%	1,771,923
Sep 19, 2025	0.38	0.38	0.37	0.37	0.37	-3.06%	579,906
Sep 18, 2025	0.37	0.39	0.36	0.38	0.38	1.69%	620,788
Sep 17, 2025	0.37	0.38	0.36	0.37	0.37	0.95%	675,487
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	-0.96%	536,762
Sep 15, 2025	0.36	0.38	0.36	0.37	0.37	-1.19%	691,712
Sep 12, 2025	0.37	0.39	0.37	0.38	0.38	1.10%	571,238
Sep 11, 2025	0.36	0.39	0.36	0.37	0.37	4.65%	1,263,144
Sep 10, 2025	0.40	0.41	0.35	0.36	0.36	-11.45%	2,758,653
Sep 9, 2025	0.39	0.41	0.39	0.40	0.40	2.39%	681,379
Sep 8, 2025	0.41	0.42	0.39	0.39	0.39	-4.25%	1,327,227
Sep 5, 2025	0.41	0.44	0.40	0.41	0.41	2.64%	2,215,561
Sep 4, 2025	0.37	0.40	0.37	0.40	0.40	12.64%	1,432,639
Sep 3, 2025	0.37	0.38	0.35	0.36	0.36	-3.00%	1,403,239
Sep 2, 2025	0.40	0.40	0.37	0.37	0.37	-8.27%	980,818
Aug 29, 2025	0.41	0.43	0.40	0.40	0.40	-3.52%	1,620,660
Aug 28, 2025	0.42	0.43	0.40	0.41	0.41	0.88%	1,418,693
Aug 27, 2025	0.40	0.42	0.40	0.41	0.41	0.61%	661,103
Aug 26, 2025	0.40	0.42	0.39	0.41	0.41	6.85%	1,135,597
Aug 25, 2025	0.39	0.40	0.38	0.38	0.38	-2.72%	775,097
Aug 22, 2025	0.38	0.40	0.38	0.39	0.39	2.34%	617,775
Aug 21, 2025	0.38	0.40	0.38	0.38	0.38	-0.80%	394,844
Aug 20, 2025	0.38	0.39	0.38	0.39	0.39	-1.95%	768,691
Aug 19, 2025	0.40	0.41	0.39	0.39	0.39	-5.21%	756,270
Aug 18, 2025	0.39	0.43	0.39	0.42	0.42	10.80%	3,426,248
Aug 15, 2025	0.40	0.40	0.38	0.38	0.38	-2.64%	543,970
Aug 14, 2025	0.38	0.39	0.38	0.39	0.39	-1.13%	524,822
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-2.57%	568,939
Aug 12, 2025	0.37	0.41	0.37	0.40	0.40	5.39%	1,001,480
Aug 11, 2025	0.41	0.44	0.37	0.38	0.38	5.64%	3,141,484
Aug 8, 2025	0.38	0.38	0.35	0.36	0.36	-4.28%	1,415,591
Aug 7, 2025	0.40	0.40	0.38	0.38	0.38	-4.20%	796,813
Aug 6, 2025	0.41	0.41	0.39	0.39	0.39	-3.89%	981,611
Aug 5, 2025	0.41	0.52	0.40	0.41	0.41	1.84%	7,000,040
Aug 4, 2025	0.44	0.54	0.38	0.40	0.40	-2.72%	7,996,691
Aug 1, 2025	0.38	0.42	0.37	0.41	0.41	11.82%	2,119,384
Jul 31, 2025	0.38	0.39	0.37	0.37	0.37	-2.77%	543,048
Jul 30, 2025	0.39	0.43	0.37	0.38	0.38	-6.35%	1,312,367
Jul 29, 2025	0.37	0.42	0.37	0.41	0.41	10.69%	2,769,459
Jul 28, 2025	0.38	0.38	0.35	0.37	0.37	-1.37%	632,821
Jul 25, 2025	0.41	0.41	0.36	0.37	0.37	-7.37%	1,092,754
Jul 24, 2025	0.35	0.43	0.34	0.40	0.40	16.05%	4,882,357
Jul 23, 2025	0.34	0.35	0.33	0.35	0.35	0.61%	418,504
Jul 22, 2025	0.34	0.34	0.32	0.34	0.34	3.94%	442,343
Jul 21, 2025	0.33	0.35	0.33	0.33	0.33	-6.01%	891,001
Jul 18, 2025	0.34	0.37	0.34	0.35	0.35	0.31%	660,009
Jul 17, 2025	0.33	0.35	0.33	0.35	0.35	1.45%	421,538