Rail Vision Ltd. (RVSN)
NASDAQ: RVSN · Real-Time Price · USD
4.580
+0.310 (7.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rail Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.22 | 4.68 | 4.22 | 4.58 | 4.58 | 7.26% | 33,093 |
| Jun 25, 2026 | 4.46 | 4.50 | 4.20 | 4.27 | 4.27 | -4.69% | 23,705 |
| Jun 24, 2026 | 4.20 | 4.89 | 4.20 | 4.48 | 4.48 | 3.23% | 132,003 |
| Jun 23, 2026 | 4.34 | 4.46 | 4.20 | 4.34 | 4.34 | 2.12% | 18,466 |
| Jun 22, 2026 | 4.39 | 4.50 | 4.16 | 4.25 | 4.25 | -3.41% | 13,354 |
| Jun 18, 2026 | 4.41 | 4.57 | 4.40 | 4.40 | 4.40 | 0.46% | 8,350 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.34 | 4.38 | 4.38 | -0.23% | 3,632 |
| Jun 16, 2026 | 4.48 | 4.55 | 4.30 | 4.39 | 4.39 | -4.77% | 21,720 |
| Jun 15, 2026 | 4.30 | 4.77 | 4.30 | 4.61 | 4.61 | 5.73% | 33,031 |
| Jun 12, 2026 | 4.34 | 4.57 | 4.34 | 4.36 | 4.36 | -2.90% | 18,714 |
| Jun 11, 2026 | 4.28 | 4.55 | 4.28 | 4.49 | 4.49 | 1.58% | 21,116 |
| Jun 10, 2026 | 4.48 | 4.63 | 4.24 | 4.42 | 4.42 | -1.12% | 7,002 |
| Jun 9, 2026 | 4.48 | 4.63 | 4.20 | 4.47 | 4.47 | -1.22% | 17,730 |
| Jun 8, 2026 | 4.55 | 4.80 | 4.46 | 4.53 | 4.53 | -1.42% | 9,411 |
| Jun 5, 2026 | 4.66 | 4.68 | 4.23 | 4.59 | 4.59 | -4.18% | 23,091 |
| Jun 4, 2026 | 4.75 | 4.85 | 4.59 | 4.79 | 4.79 | 0.42% | 28,140 |
| Jun 3, 2026 | 5.10 | 5.21 | 4.75 | 4.77 | 4.77 | -3.44% | 23,806 |
| Jun 2, 2026 | 4.94 | 5.12 | 4.90 | 4.94 | 4.94 | 0.82% | 26,082 |
| Jun 1, 2026 | 4.88 | 4.99 | 4.71 | 4.90 | 4.90 | 0.10% | 31,403 |
| May 29, 2026 | 4.91 | 5.05 | 4.71 | 4.90 | 4.90 | -1.90% | 59,205 |
| May 28, 2026 | 4.70 | 5.09 | 4.65 | 4.99 | 4.99 | 5.05% | 17,749 |
| May 27, 2026 | 4.82 | 4.94 | 4.60 | 4.75 | 4.75 | -4.62% | 34,780 |
| May 26, 2026 | 5.10 | 5.11 | 4.79 | 4.98 | 4.98 | -0.40% | 33,341 |
| May 22, 2026 | 5.07 | 5.19 | 4.80 | 5.00 | 5.00 | -1.96% | 27,366 |
| May 21, 2026 | 4.98 | 5.14 | 4.83 | 5.10 | 5.10 | 2.62% | 37,498 |
| May 20, 2026 | 5.20 | 5.40 | 4.70 | 4.97 | 4.97 | -18.12% | 747,804 |
| May 19, 2026 | 6.14 | 6.55 | 6.06 | 6.07 | 6.07 | -1.22% | 25,085 |
| May 18, 2026 | 6.17 | 6.30 | 6.06 | 6.15 | 6.15 | -0.89% | 15,123 |
| May 15, 2026 | 6.42 | 6.42 | 6.11 | 6.20 | 6.20 | -4.25% | 10,092 |
| May 14, 2026 | 6.58 | 6.58 | 6.26 | 6.48 | 6.48 | -5.75% | 15,764 |
| May 13, 2026 | 6.72 | 6.98 | 6.61 | 6.87 | 6.87 | 0.59% | 9,894 |
| May 12, 2026 | 6.90 | 7.09 | 6.78 | 6.83 | 6.83 | -1.73% | 10,406 |
| May 11, 2026 | 7.06 | 7.28 | 6.90 | 6.95 | 6.95 | -2.80% | 13,642 |
| May 8, 2026 | 6.95 | 7.15 | 6.91 | 7.15 | 7.15 | 2.88% | 14,157 |
| May 7, 2026 | 6.71 | 7.08 | 6.71 | 6.95 | 6.95 | 2.81% | 9,631 |
| May 6, 2026 | 7.25 | 7.25 | 6.76 | 6.76 | 6.76 | -6.89% | 17,613 |
| May 5, 2026 | 7.55 | 7.69 | 7.23 | 7.26 | 7.26 | -3.97% | 12,564 |
| May 4, 2026 | 7.50 | 7.67 | 7.40 | 7.56 | 7.56 | 0.80% | 8,871 |
| May 1, 2026 | 7.40 | 7.54 | 7.35 | 7.50 | 7.50 | -0.13% | 7,678 |
| Apr 30, 2026 | 7.43 | 7.70 | 7.43 | 7.51 | 7.51 | 0.40% | 5,769 |
| Apr 29, 2026 | 7.60 | 7.62 | 7.32 | 7.48 | 7.48 | -3.86% | 7,401 |
| 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% | 18,411 |
| 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% | 15,084 |
| Apr 22, 2026 | 8.57 | 8.57 | 8.11 | 8.11 | 8.11 | -4.59% | 9,646 |
| Apr 21, 2026 | 8.27 | 8.83 | 8.27 | 8.50 | 8.50 | 1.31% | 16,137 |
| 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% | 8,106 |
| 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% | 11,802 |
| 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 | -2.94% | 10,476 |
| Apr 6, 2026 | 8.59 | 8.97 | 8.45 | 8.93 | 8.93 | 1.48% | 17,955 |
| Apr 2, 2026 | 8.28 | 8.89 | 8.11 | 8.80 | 8.80 | 2.44% | 8,191 |
| Apr 1, 2026 | 8.28 | 9.05 | 8.28 | 8.59 | 8.59 | 3.74% | 22,810 |
| 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% | 51,467 |
| Mar 27, 2026 | 8.10 | 8.50 | 7.31 | 8.43 | 8.43 | 8.08% | 46,195 |
| 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% | 11,616 |
| 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% | 14,419 |
| Mar 18, 2026 | 9.20 | 9.39 | 8.75 | 8.97 | 8.97 | -2.07% | 26,071 |
| Mar 17, 2026 | 8.49 | 9.25 | 8.07 | 9.16 | 9.16 | 7.89% | 43,687 |
| Mar 16, 2026 | 7.53 | 8.60 | 7.52 | 8.49 | 8.49 | 11.71% | 35,053 |
| Mar 13, 2026 | 7.80 | 7.93 | 7.30 | 7.60 | 7.60 | -4.16% | 38,917 |
| Mar 12, 2026 | 8.21 | 8.21 | 7.80 | 7.93 | 7.93 | -4.80% | 11,095 |
| 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% | 12,233 |
| Mar 9, 2026 | 7.78 | 8.35 | 7.57 | 8.05 | 8.05 | -2.42% | 23,035 |
| Mar 6, 2026 | 8.16 | 8.48 | 8.00 | 8.25 | 8.25 | -2.60% | 18,916 |
| Mar 5, 2026 | 8.25 | 8.96 | 8.25 | 8.47 | 8.47 | -1.40% | 31,928 |
| Mar 4, 2026 | 7.98 | 8.60 | 7.98 | 8.59 | 8.59 | 8.05% | 17,747 |
| Mar 3, 2026 | 8.06 | 8.30 | 7.48 | 7.95 | 7.95 | -6.36% | 32,882 |
| Mar 2, 2026 | 7.95 | 8.49 | 7.76 | 8.49 | 8.49 | 0.59% | 29,072 |
| 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% | 62,181 |
| Feb 25, 2026 | 7.74 | 8.88 | 7.36 | 8.38 | 8.38 | 12.94% | 159,022 |
| Feb 24, 2026 | 6.38 | 7.76 | 6.10 | 7.42 | 7.42 | 18.53% | 92,711 |
| 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% | 22,416 |
| Feb 19, 2026 | 6.61 | 6.62 | 6.07 | 6.57 | 6.57 | -1.20% | 42,379 |
| Feb 18, 2026 | 6.20 | 6.99 | 6.15 | 6.65 | 6.65 | 7.09% | 82,867 |
| Feb 17, 2026 | 5.58 | 6.45 | 5.26 | 6.21 | 6.21 | 7.44% | 57,118 |
| Feb 13, 2026 | 5.60 | 5.89 | 5.60 | 5.78 | 5.78 | 1.76% | 55,336 |
| Feb 12, 2026 | 5.88 | 6.07 | 5.10 | 5.68 | 5.68 | -5.18% | 91,823 |
| Feb 11, 2026 | 6.10 | 6.49 | 5.31 | 5.99 | 5.99 | -9.10% | 2,135,337 |
| Feb 10, 2026 | 5.87 | 6.81 | 5.83 | 6.59 | 6.59 | 11.69% | 88,741 |
| Feb 9, 2026 | 5.76 | 6.58 | 5.53 | 5.90 | 5.90 | 1.20% | 173,334 |
| Feb 6, 2026 | 4.26 | 6.56 | 4.26 | 5.83 | 5.83 | 39.14% | 864,450 |
| Feb 5, 2026 | 4.26 | 5.75 | 4.05 | 4.19 | 4.19 | -5.84% | 811,965 |
| Feb 4, 2026 | 5.72 | 6.62 | 3.66 | 4.45 | 4.45 | -23.78% | 419,080 |
| Feb 3, 2026 | 6.30 | 6.34 | 5.18 | 5.84 | 5.84 | -14.42% | 159,395 |