Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
7.78
+0.33 (4.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.41 | 7.80 | 7.41 | 7.78 | 7.78 | 4.43% | 8,677 |
| Apr 27, 2026 | 7.59 | 7.67 | 7.31 | 7.45 | 7.45 | -2.61% | 18,410 |
| Apr 24, 2026 | 8.11 | 8.25 | 7.65 | 7.65 | 7.65 | -6.65% | 19,248 |
| Apr 23, 2026 | 8.11 | 8.34 | 8.11 | 8.20 | 8.20 | 1.05% | 15,059 |
| Apr 22, 2026 | 8.57 | 8.57 | 8.11 | 8.11 | 8.11 | -4.59% | 9,137 |
| Apr 21, 2026 | 8.27 | 8.83 | 8.27 | 8.50 | 8.50 | 1.31% | 16,136 |
| Apr 20, 2026 | 8.30 | 8.43 | 8.10 | 8.39 | 8.39 | 0.36% | 12,875 |
| Apr 17, 2026 | 8.64 | 8.67 | 8.36 | 8.36 | 8.36 | 0.12% | 8,025 |
| Apr 16, 2026 | 8.41 | 8.70 | 8.28 | 8.35 | 8.35 | -2.68% | 16,572 |
| Apr 15, 2026 | 8.70 | 8.74 | 8.42 | 8.58 | 8.58 | -2.72% | 11,742 |
| Apr 14, 2026 | 8.50 | 9.00 | 8.40 | 8.82 | 8.82 | 2.74% | 12,629 |
| Apr 13, 2026 | 8.62 | 9.00 | 8.34 | 8.59 | 8.59 | 2.94% | 7,237 |
| Apr 10, 2026 | 8.57 | 8.75 | 8.30 | 8.34 | 8.34 | -4.69% | 10,816 |
| Apr 9, 2026 | 8.78 | 8.94 | 8.44 | 8.75 | 8.75 | 1.27% | 11,798 |
| Apr 8, 2026 | 8.62 | 8.75 | 8.45 | 8.64 | 8.64 | -0.32% | 5,436 |
| Apr 7, 2026 | 8.60 | 8.67 | 8.21 | 8.67 | 8.67 | -2.93% | 10,476 |
| Apr 6, 2026 | 8.59 | 8.97 | 8.45 | 8.93 | 8.93 | 1.48% | 17,951 |
| Apr 2, 2026 | 8.28 | 8.89 | 8.11 | 8.80 | 8.80 | 2.44% | 8,141 |
| Apr 1, 2026 | 8.28 | 9.05 | 8.28 | 8.59 | 8.59 | 3.74% | 22,736 |
| Mar 31, 2026 | 8.00 | 8.45 | 7.87 | 8.28 | 8.28 | 3.50% | 26,892 |
| Mar 30, 2026 | 8.15 | 8.67 | 8.00 | 8.00 | 8.00 | -5.10% | 51,466 |
| Mar 27, 2026 | 8.10 | 8.50 | 7.31 | 8.43 | 8.43 | 8.08% | 46,163 |
| Mar 26, 2026 | 8.24 | 8.24 | 7.63 | 7.80 | 7.80 | -7.03% | 8,915 |
| Mar 25, 2026 | 8.25 | 8.55 | 8.13 | 8.39 | 8.39 | 1.08% | 11,613 |
| Mar 24, 2026 | 8.78 | 8.92 | 8.10 | 8.30 | 8.30 | -5.47% | 13,216 |
| Mar 23, 2026 | 7.80 | 9.02 | 7.80 | 8.78 | 8.78 | 12.13% | 44,327 |
| Mar 20, 2026 | 8.05 | 8.25 | 7.64 | 7.83 | 7.83 | -6.79% | 20,784 |
| Mar 19, 2026 | 8.57 | 8.94 | 8.20 | 8.40 | 8.40 | -6.35% | 14,416 |
| Mar 18, 2026 | 9.20 | 9.39 | 8.75 | 8.97 | 8.97 | -2.07% | 26,036 |
| Mar 17, 2026 | 8.49 | 9.25 | 8.07 | 9.16 | 9.16 | 7.89% | 43,423 |
| Mar 16, 2026 | 7.53 | 8.60 | 7.52 | 8.49 | 8.49 | 11.71% | 35,051 |
| Mar 13, 2026 | 7.80 | 7.93 | 7.30 | 7.60 | 7.60 | -4.16% | 38,517 |
| Mar 12, 2026 | 8.21 | 8.21 | 7.80 | 7.93 | 7.93 | -4.80% | 11,081 |
| Mar 11, 2026 | 8.48 | 8.50 | 7.90 | 8.33 | 8.33 | -2.12% | 26,447 |
| Mar 10, 2026 | 8.34 | 8.68 | 8.25 | 8.51 | 8.51 | 5.71% | 12,048 |
| Mar 9, 2026 | 7.78 | 8.35 | 7.57 | 8.05 | 8.05 | -2.42% | 22,994 |
| Mar 6, 2026 | 8.16 | 8.48 | 8.00 | 8.25 | 8.25 | -2.60% | 18,856 |
| Mar 5, 2026 | 8.25 | 8.96 | 8.25 | 8.47 | 8.47 | -1.40% | 31,822 |
| Mar 4, 2026 | 7.98 | 8.60 | 7.98 | 8.59 | 8.59 | 8.05% | 17,670 |
| Mar 3, 2026 | 8.06 | 8.30 | 7.48 | 7.95 | 7.95 | -6.36% | 32,395 |
| Mar 2, 2026 | 7.95 | 8.49 | 7.76 | 8.49 | 8.49 | 0.59% | 28,802 |
| Feb 27, 2026 | 8.46 | 8.64 | 8.23 | 8.44 | 8.44 | 0.36% | 71,985 |
| 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 |