Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
8.44
+0.03 (0.36%)
At close: Feb 27, 2026, 4:00 PM EST
8.34
-0.10 (-1.18%)
After-hours: Feb 27, 2026, 7:22 PM EST
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.46 | 8.64 | 8.23 | 8.44 | - | 0.36% | 70,880 |
| Feb 26, 2026 | 8.58 | 8.65 | 7.79 | 8.41 | 8.41 | 0.36% | 62,162 |
| Feb 25, 2026 | 7.74 | 8.88 | 7.36 | 8.38 | 8.38 | 12.94% | 158,823 |
| Feb 24, 2026 | 6.38 | 7.76 | 6.10 | 7.42 | 7.42 | 18.53% | 92,659 |
| Feb 23, 2026 | 6.40 | 6.59 | 6.13 | 6.26 | 6.26 | -0.32% | 24,077 |
| Feb 20, 2026 | 6.36 | 6.38 | 6.01 | 6.28 | 6.28 | -4.41% | 22,318 |
| Feb 19, 2026 | 6.61 | 6.62 | 6.07 | 6.57 | 6.57 | -1.20% | 41,008 |
| Feb 18, 2026 | 6.20 | 6.99 | 6.15 | 6.65 | 6.65 | 7.09% | 82,837 |
| Feb 17, 2026 | 5.58 | 6.45 | 5.26 | 6.21 | 6.21 | 7.44% | 55,356 |
| Feb 13, 2026 | 5.60 | 5.89 | 5.60 | 5.78 | 5.78 | 1.76% | 54,876 |
| Feb 12, 2026 | 5.88 | 6.07 | 5.10 | 5.68 | 5.68 | -5.18% | 91,557 |
| Feb 11, 2026 | 6.10 | 6.49 | 5.31 | 5.99 | 5.99 | -9.10% | 2,130,264 |
| Feb 10, 2026 | 5.87 | 6.81 | 5.83 | 6.59 | 6.59 | 11.69% | 87,327 |
| Feb 9, 2026 | 5.76 | 6.58 | 5.53 | 5.90 | 5.90 | 1.20% | 172,840 |
| Feb 6, 2026 | 4.26 | 6.56 | 4.26 | 5.83 | 5.83 | 39.14% | 859,883 |
| Feb 5, 2026 | 4.26 | 5.75 | 4.05 | 4.19 | 4.19 | -5.84% | 811,611 |
| Feb 4, 2026 | 5.72 | 6.62 | 3.66 | 4.45 | 4.45 | -23.78% | 418,801 |
| Feb 3, 2026 | 6.30 | 6.34 | 5.18 | 5.84 | 5.84 | -14.42% | 158,703 |
| Feb 2, 2026 | 8.70 | 8.70 | 6.00 | 6.82 | 6.82 | -29.16% | 262,964 |
| Jan 30, 2026 | 9.37 | 9.75 | 9.33 | 9.63 | 9.63 | 0.16% | 30,368 |
| Jan 29, 2026 | 9.60 | 9.79 | 9.20 | 9.62 | 9.62 | -1.96% | 33,156 |
| Jan 28, 2026 | 10.14 | 10.40 | 9.61 | 9.81 | 9.81 | -5.74% | 40,105 |
| Jan 27, 2026 | 9.80 | 10.40 | 9.65 | 10.40 | 10.40 | 6.67% | 25,367 |
| Jan 26, 2026 | 9.72 | 9.90 | 9.38 | 9.75 | 9.75 | -0.91% | 55,239 |
| Jan 23, 2026 | 10.20 | 10.49 | 9.51 | 9.84 | 9.84 | -3.73% | 61,040 |
| Jan 22, 2026 | 11.10 | 11.10 | 10.20 | 10.22 | 10.22 | -0.93% | 48,522 |
| Jan 21, 2026 | 10.83 | 11.24 | 10.04 | 10.32 | 10.32 | -4.74% | 42,382 |
| Jan 20, 2026 | 11.27 | 12.30 | 10.57 | 10.83 | 10.83 | 0.31% | 115,177 |
| Jan 16, 2026 | 10.03 | 11.36 | 9.75 | 10.80 | 10.80 | 7.24% | 126,189 |
| Jan 15, 2026 | 9.22 | 10.59 | 9.22 | 10.07 | 10.07 | 3.87% | 129,002 |
| Jan 14, 2026 | 10.98 | 10.98 | 9.20 | 9.70 | 9.70 | -8.70% | 1,535,925 |
| Jan 13, 2026 | 11.09 | 11.40 | 10.61 | 10.62 | 10.62 | -1.58% | 15,309 |
| Jan 12, 2026 | 11.40 | 12.14 | 10.79 | 10.79 | 10.79 | -7.05% | 22,288 |
| Jan 9, 2026 | 11.62 | 12.23 | 11.10 | 11.61 | 11.61 | -1.53% | 30,800 |
| Jan 8, 2026 | 12.14 | 12.14 | 11.27 | 11.79 | 11.79 | -3.46% | 22,072 |
| Jan 7, 2026 | 10.99 | 12.58 | 10.80 | 12.21 | 12.21 | 13.40% | 70,353 |
| Jan 6, 2026 | 10.20 | 11.69 | 9.91 | 10.77 | 10.77 | 8.79% | 66,611 |
| Jan 5, 2026 | 10.17 | 10.65 | 9.82 | 9.90 | 9.90 | -2.65% | 17,386 |
| Jan 2, 2026 | 9.72 | 10.49 | 9.70 | 10.17 | 10.17 | 4.63% | 20,543 |
| Dec 31, 2025 | 9.03 | 10.18 | 9.00 | 9.72 | 9.72 | 4.52% | 37,062 |
| Dec 30, 2025 | 9.90 | 10.08 | 9.18 | 9.30 | 9.30 | -7.74% | 43,726 |
| Dec 29, 2025 | 10.10 | 10.34 | 9.45 | 10.08 | 10.08 | -1.58% | 47,705 |
| Dec 26, 2025 | 10.85 | 11.10 | 10.21 | 10.24 | 10.24 | -8.77% | 15,960 |
| Dec 24, 2025 | 10.29 | 11.55 | 10.23 | 11.23 | 11.23 | 7.28% | 45,727 |
| Dec 23, 2025 | 9.90 | 10.50 | 9.90 | 10.46 | 10.46 | 5.92% | 16,377 |
| Dec 22, 2025 | 10.20 | 11.02 | 9.88 | 9.88 | 9.88 | -5.97% | 35,488 |
| Dec 19, 2025 | 10.27 | 10.74 | 10.22 | 10.51 | 10.51 | 2.46% | 15,332 |
| Dec 18, 2025 | 10.59 | 10.61 | 9.95 | 10.25 | 10.25 | 6.02% | 11,080 |
| Dec 17, 2025 | 10.26 | 10.77 | 9.67 | 9.67 | 9.67 | -8.49% | 15,268 |
| Dec 16, 2025 | 10.02 | 10.72 | 10.02 | 10.57 | 10.57 | 5.86% | 15,011 |
| Dec 15, 2025 | 10.80 | 10.94 | 9.98 | 9.98 | 9.98 | -6.04% | 32,188 |
| Dec 12, 2025 | 11.00 | 11.11 | 10.35 | 10.63 | 10.63 | -0.92% | 22,328 |
| Dec 11, 2025 | 11.25 | 11.27 | 10.73 | 10.73 | 10.73 | -6.22% | 15,756 |
| Dec 10, 2025 | 11.06 | 11.92 | 10.91 | 11.44 | 11.44 | 0.32% | 13,097 |
| Dec 9, 2025 | 11.24 | 11.44 | 10.73 | 11.40 | 11.40 | 2.23% | 10,642 |
| Dec 8, 2025 | 11.64 | 11.69 | 10.98 | 11.15 | 11.15 | -3.48% | 15,405 |
| Dec 5, 2025 | 11.89 | 12.45 | 11.40 | 11.55 | 11.55 | -2.48% | 35,938 |
| Dec 4, 2025 | 10.87 | 11.85 | 10.84 | 11.85 | 11.85 | 9.33% | 16,494 |
| Dec 3, 2025 | 10.65 | 11.05 | 10.65 | 10.84 | 10.84 | - | 21,976 |
| Dec 2, 2025 | 10.98 | 11.25 | 10.65 | 10.84 | 10.84 | -4.95% | 25,037 |
| Dec 1, 2025 | 11.61 | 11.92 | 10.65 | 11.40 | 11.40 | -1.91% | 95,880 |
| Nov 28, 2025 | 11.40 | 11.83 | 11.39 | 11.62 | 11.62 | 4.56% | 13,335 |
| Nov 26, 2025 | 10.50 | 11.25 | 10.06 | 11.12 | 11.12 | 7.05% | 17,755 |
| Nov 25, 2025 | 11.16 | 11.25 | 10.07 | 10.38 | 10.38 | -4.42% | 19,890 |
| Nov 24, 2025 | 10.26 | 11.16 | 9.75 | 10.86 | 10.86 | 15.32% | 35,805 |
| Nov 21, 2025 | 9.11 | 9.74 | 8.93 | 9.42 | 9.42 | 3.36% | 25,218 |
| Nov 20, 2025 | 9.83 | 10.27 | 8.85 | 9.11 | 9.11 | -7.94% | 46,375 |
| Nov 19, 2025 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -2.94% | 14,120 |
| Nov 18, 2025 | 10.50 | 10.77 | 10.02 | 10.20 | 10.20 | 2.26% | 22,936 |
| Nov 17, 2025 | 10.50 | 10.78 | 9.98 | 9.98 | 9.98 | -3.29% | 20,945 |
| Nov 14, 2025 | 10.51 | 11.03 | 10.10 | 10.31 | 10.31 | -1.97% | 20,273 |
| Nov 13, 2025 | 11.05 | 11.54 | 10.35 | 10.52 | 10.52 | -6.75% | 30,207 |
| Nov 12, 2025 | 11.71 | 12.00 | 11.07 | 11.28 | 11.28 | -2.24% | 23,199 |
| Nov 11, 2025 | 12.03 | 12.04 | 11.46 | 11.54 | 11.54 | -5.50% | 13,127 |
| Nov 10, 2025 | 11.70 | 13.54 | 11.70 | 12.21 | 12.21 | 7.30% | 36,495 |
| Nov 7, 2025 | 11.47 | 11.88 | 11.10 | 11.38 | 11.38 | -2.54% | 44,403 |
| Nov 6, 2025 | 12.32 | 12.40 | 11.63 | 11.68 | 11.68 | -5.81% | 35,435 |
| Nov 5, 2025 | 12.48 | 13.34 | 12.15 | 12.40 | 12.40 | 1.37% | 17,384 |
| Nov 4, 2025 | 12.30 | 12.83 | 12.09 | 12.23 | 12.23 | -4.25% | 33,794 |
| Nov 3, 2025 | 13.58 | 13.58 | 12.30 | 12.77 | 12.77 | -7.07% | 38,863 |
| Oct 31, 2025 | 13.59 | 14.77 | 13.22 | 13.75 | 13.75 | 5.65% | 19,421 |
| Oct 30, 2025 | 12.90 | 13.28 | 12.62 | 13.01 | 13.01 | -1.09% | 26,225 |
| Oct 29, 2025 | 13.65 | 13.68 | 12.90 | 13.16 | 13.16 | -4.45% | 42,209 |
| Oct 28, 2025 | 14.99 | 14.99 | 13.68 | 13.77 | 13.77 | -6.80% | 61,517 |
| Oct 27, 2025 | 15.51 | 15.90 | 14.40 | 14.77 | 14.77 | -7.65% | 45,886 |
| Oct 24, 2025 | 15.38 | 16.50 | 15.17 | 16.00 | 16.00 | 4.26% | 43,286 |
| Oct 23, 2025 | 14.13 | 16.80 | 14.13 | 15.34 | 15.34 | 7.89% | 105,383 |
| Oct 22, 2025 | 14.33 | 14.85 | 13.73 | 14.22 | 14.22 | -7.62% | 47,101 |
| Oct 21, 2025 | 16.50 | 16.68 | 14.40 | 15.39 | 15.39 | -4.70% | 78,832 |
| Oct 20, 2025 | 13.80 | 16.35 | 13.20 | 16.15 | 16.15 | 19.54% | 126,212 |
| Oct 17, 2025 | 13.80 | 14.61 | 13.19 | 13.51 | 13.51 | -2.99% | 68,846 |
| Oct 16, 2025 | 15.96 | 16.14 | 13.80 | 13.93 | 13.93 | -14.38% | 127,666 |
| Oct 15, 2025 | 18.29 | 18.29 | 15.72 | 16.27 | 16.27 | -6.50% | 103,691 |
| Oct 14, 2025 | 18.14 | 18.48 | 16.72 | 17.40 | 17.40 | -5.83% | 98,055 |
| Oct 13, 2025 | 17.85 | 19.14 | 16.60 | 18.48 | 18.48 | 4.92% | 127,718 |
| Oct 10, 2025 | 19.65 | 20.25 | 17.48 | 17.61 | 17.61 | -9.69% | 180,819 |
| Oct 9, 2025 | 21.90 | 23.39 | 18.90 | 19.50 | 19.50 | -3.55% | 378,792 |
| Oct 8, 2025 | 23.10 | 24.17 | 18.42 | 20.22 | 20.22 | -16.39% | 423,293 |
| Oct 7, 2025 | 16.61 | 29.57 | 16.50 | 24.18 | 24.18 | 57.27% | 3,685,832 |
| Oct 6, 2025 | 14.02 | 15.75 | 13.66 | 15.38 | 15.38 | -0.29% | 119,283 |