NASDAQ : RVSN
Rail Vision Ltd. — Price history
Industrials · Railroads · Israel
Last price 2.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rail Vision Ltd. (RVSN) closed at 2.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.72 | 2.985 | 2.72 | 2.72 | 3,685 | -1.09% |
| 2026-10-30 | 2.85 | 3.02 | 2.6 | 2.75 | 25,211 | -6.78% |
| 2026-10-29 | 3.14 | 3.14 | 2.95 | 2.95 | 17,475 | -4.53% |
| 2026-10-28 | 3.41 | 3.41 | 3.03 | 3.09 | 15,980 | -2.68% |
| 2026-10-27 | 3.12 | 3.21 | 3.04 | 3.175 | 12,852 | +1.76% |
| 2026-10-26 | 3.26 | 3.26 | 3.03 | 3.12 | 20,252 | -6.17% |
| 2026-10-23 | 3.06 | 3.44 | 3.03 | 3.325 | 23,005 | +6.74% |
| 2026-10-22 | 3.31 | 3.31 | 2.984 | 3.115 | 19,194 | -6.46% |
| 2026-10-21 | 2.895 | 3.519 | 2.878 | 3.33 | 56,365 | +15.83% |
| 2026-10-20 | 2.85 | 2.91 | 2.85 | 2.875 | 8,496 | -1.88% |
| 2026-10-19 | 3.03 | 3.03 | 2.75 | 2.93 | 28,320 | -1.35% |
| 2026-10-16 | 3 | 3.03 | 2.93 | 2.97 | 17,765 | +1.37% |
| 2026-10-15 | 3.013 | 3.013 | 2.795 | 2.93 | 20,697 | +0.34% |
| 2026-10-14 | 3.15 | 3.2 | 2.92 | 2.92 | 17,190 | -7.59% |
| 2026-10-13 | 3.07 | 3.261 | 3.07 | 3.16 | 7,891 | -0.32% |
| 2026-10-12 | 3.54 | 3.54 | 3 | 3.17 | 37,933 | -8.65% |
| 2026-10-09 | 3.46 | 3.549 | 3.46 | 3.47 | 3,557 | -1.88% |
| 2026-10-08 | 3.6 | 3.6 | 3.35 | 3.537 | 6,978 | +0.19% |
| 2026-10-07 | 3.63 | 3.63 | 3.414 | 3.53 | 8,336 | -0.87% |
| 2026-10-06 | 3.75 | 3.84 | 3.49 | 3.561 | 25,347 | -3.23% |
| 2026-10-05 | 3.43 | 3.7 | 3.29 | 3.68 | 25,070 | +8.08% |
| 2026-10-02 | 3.43 | 3.59 | 3.298 | 3.405 | 10,758 | +1.64% |
| 2026-10-01 | 3.6 | 3.6 | 3.23 | 3.35 | 24,664 | -6.42% |
| 2026-09-30 | 3.631 | 3.64 | 3.54 | 3.58 | 4,794 | -1.38% |
| 2026-09-29 | 3.47 | 3.86 | 3.47 | 3.63 | 12,579 | +2.54% |
| 2026-09-28 | 3.436 | 3.67 | 3.436 | 3.54 | 7,384 | -1.94% |
| 2026-09-25 | 3.66 | 3.66 | 3.49 | 3.61 | 9,696 | -0.82% |
| 2026-09-24 | 3.53 | 3.779 | 3.53 | 3.64 | 13,033 | -2.93% |
| 2026-09-23 | 3.82 | 3.96 | 3.745 | 3.75 | 8,161 | -0.27% |
| 2026-09-22 | 3.74 | 3.86 | 3.54 | 3.76 | 16,362 | +0.27% |
| 2026-09-21 | 3.37 | 3.99 | 3.37 | 3.75 | 24,362 | +9.97% |
| 2026-09-18 | 3.555 | 3.56 | 3.36 | 3.41 | 13,099 | -3.12% |
| 2026-09-17 | 3.46 | 3.68 | 3.26 | 3.52 | 64,929 | +0.28% |
| 2026-09-16 | 3.86 | 4 | 3.5 | 3.51 | 24,056 | -6.65% |
| 2026-09-15 | 3.78 | 3.85 | 3.76 | 3.76 | 3,183 | -2.34% |
| 2026-09-14 | 4 | 4 | 3.85 | 3.85 | 3,333 | -1.03% |
| 2026-09-11 | 3.95 | 4.025 | 3.79 | 3.89 | 14,219 | -0.51% |
| 2026-09-10 | 3.93 | 4.102 | 3.91 | 3.91 | 11,963 | -1.51% |
| 2026-09-09 | 4.28 | 4.28 | 3.92 | 3.97 | 20,003 | -7.20% |
| 2026-09-08 | 4.07 | 4.402 | 4 | 4.278 | 18,199 | +5.37% |
| 2026-09-04 | 4.5 | 4.5 | 4.01 | 4.06 | 49,067 | -4.92% |
| 2026-09-03 | 4.7 | 4.73 | 4.051 | 4.27 | 48,382 | -12.68% |
| 2026-09-02 | 4.56 | 4.89 | 4.56 | 4.89 | 5,202 | +4.26% |
| 2026-09-01 | 4.55 | 4.74 | 4.491 | 4.69 | 5,148 | +2.85% |
| 2026-08-31 | 4.4 | 4.59 | 4.4 | 4.56 | 7,104 | +3.40% |
| 2026-08-28 | 4.59 | 4.63 | 4.399 | 4.41 | 13,585 | -5.36% |
| 2026-08-27 | 4.84 | 4.84 | 4.66 | 4.66 | 11,474 | -3.92% |
| 2026-08-26 | 4.91 | 5.16 | 4.64 | 4.85 | 343,244 | -7.44% |
| 2026-08-25 | 5.37 | 5.37 | 5.09 | 5.24 | 5,619 | +0.00% |
| 2026-08-24 | 5.06 | 5.38 | 4.895 | 5.24 | 8,539 | +0.67% |
| 2026-08-21 | 4.79 | 5.6 | 4.73 | 5.205 | 10,327 | +1.07% |
| 2026-08-20 | 5.32 | 5.4 | 5.14 | 5.15 | 16,559 | -8.53% |
| 2026-08-19 | 4.925 | 5.744 | 4.92 | 5.63 | 25,074 | +9.96% |
| 2026-08-18 | 5.02 | 5.25 | 4.921 | 5.12 | 27,157 | +2.40% |
| 2026-08-17 | 5.16 | 5.23 | 4.98 | 5 | 33,204 | -3.10% |
| 2026-08-14 | 4.67 | 5.51 | 4.63 | 5.16 | 107,075 | +10.61% |
| 2026-08-13 | 4.692 | 4.795 | 4.63 | 4.665 | 13,197 | -0.11% |
| 2026-08-12 | 4.65 | 4.888 | 4.6 | 4.67 | 7,633 | +0.43% |
| 2026-08-11 | 4.67 | 4.76 | 4.55 | 4.65 | 9,302 | +0.87% |
| 2026-08-10 | 4.618 | 4.89 | 4.56 | 4.61 | 25,770 | -3.15% |
| 2026-08-07 | 4.55 | 5.1 | 4.45 | 4.76 | 49,918 | +8.43% |
| 2026-08-06 | 4.37 | 4.465 | 4.32 | 4.39 | 4,920 | +0.50% |
| 2026-08-05 | 4.05 | 4.37 | 4.05 | 4.368 | 5,620 | +2.30% |
| 2026-08-04 | 4.305 | 4.305 | 4.091 | 4.27 | 9,005 | +2.89% |
| 2026-08-03 | 4.01 | 4.2 | 4.01 | 4.15 | 6,465 | +3.49% |
| 2026-07-31 | 4.2 | 4.2 | 3.92 | 4.01 | 4,641 | -0.50% |
| 2026-07-30 | 4.2 | 4.2 | 3.92 | 4.03 | 20,432 | +4.08% |
| 2026-07-29 | 4.13 | 4.215 | 3.84 | 3.872 | 6,733 | -5.91% |
| 2026-07-28 | 4.16 | 4.4 | 4.057 | 4.115 | 11,682 | -2.49% |
| 2026-07-27 | 4.1 | 4.42 | 4.04 | 4.22 | 12,067 | +2.93% |
| 2026-07-24 | 4.194 | 4.194 | 4.1 | 4.1 | 1,796 | +0.74% |
| 2026-07-23 | 4.31 | 4.32 | 4.05 | 4.07 | 5,723 | -4.91% |
| 2026-07-22 | 4.36 | 4.36 | 4.247 | 4.28 | 1,653 | -1.38% |
| 2026-07-21 | 4.29 | 4.34 | 4.17 | 4.34 | 9,286 | +4.58% |
| 2026-07-20 | 4.23 | 4.23 | 4.05 | 4.15 | 9,392 | -1.89% |
| 2026-07-17 | 4.32 | 4.32 | 4.074 | 4.23 | 10,294 | +4.70% |
| 2026-07-16 | 4.525 | 4.525 | 4.04 | 4.04 | 18,704 | -12.17% |
| 2026-07-15 | 4.96 | 4.96 | 4.548 | 4.6 | 8,994 | -8.00% |
| 2026-07-14 | 4.85 | 5 | 4.85 | 5 | 5,489 | +1.01% |
| 2026-07-13 | 4.99 | 4.99 | 4.9 | 4.95 | 6,892 | -0.60% |
| 2026-07-10 | 4.73 | 5 | 4.7 | 4.98 | 18,624 | +2.09% |
| 2026-07-09 | 4.8 | 4.9 | 4.65 | 4.878 | 16,200 | +1.41% |
| 2026-07-08 | 4.59 | 4.87 | 4.55 | 4.81 | 12,667 | +2.01% |
| 2026-07-07 | 4.88 | 4.88 | 4.6 | 4.715 | 8,879 | -2.98% |
| 2026-07-06 | 4.7 | 5.17 | 4.7 | 4.86 | 14,966 | +1.99% |
| 2026-07-02 | 4.73 | 4.92 | 4.72 | 4.765 | 16,931 | -1.35% |
| 2026-07-01 | 4.62 | 4.83 | 4.54 | 4.83 | 14,527 | +4.77% |
| 2026-06-30 | 4.49 | 4.84 | 4.365 | 4.61 | 17,084 | +2.67% |
| 2026-06-29 | 4.5 | 4.87 | 4.48 | 4.49 | 19,595 | -1.97% |
| 2026-06-26 | 4.22 | 4.68 | 4.22 | 4.58 | 33,093 | +7.26% |
| 2026-06-25 | 4.46 | 4.5 | 4.2 | 4.27 | 23,705 | -4.69% |
| 2026-06-24 | 4.2 | 4.89 | 4.2 | 4.48 | 132,003 | +3.23% |
| 2026-06-23 | 4.34 | 4.455 | 4.2 | 4.34 | 18,466 | +2.12% |
| 2026-06-22 | 4.39 | 4.5 | 4.16 | 4.25 | 13,354 | -3.41% |
| 2026-06-18 | 4.41 | 4.57 | 4.4 | 4.4 | 8,350 | +0.46% |
| 2026-06-17 | 4.598 | 4.598 | 4.34 | 4.38 | 3,632 | -0.23% |
| 2026-06-16 | 4.48 | 4.553 | 4.3 | 4.39 | 21,720 | -4.77% |
| 2026-06-15 | 4.3 | 4.77 | 4.3 | 4.61 | 33,031 | +5.73% |
| 2026-06-12 | 4.338 | 4.57 | 4.338 | 4.36 | 18,714 | -2.90% |
| 2026-06-11 | 4.28 | 4.55 | 4.28 | 4.49 | 21,116 | +1.58% |
| 2026-06-10 | 4.48 | 4.63 | 4.24 | 4.42 | 7,002 | -1.12% |
| 2026-06-09 | 4.48 | 4.625 | 4.2 | 4.47 | 17,730 | -1.22% |
| 2026-06-08 | 4.55 | 4.8 | 4.46 | 4.525 | 9,411 | -1.42% |
| 2026-06-05 | 4.66 | 4.675 | 4.23 | 4.59 | 23,091 | -4.18% |
| 2026-06-04 | 4.75 | 4.85 | 4.59 | 4.79 | 28,140 | +0.42% |
| 2026-06-03 | 5.1 | 5.21 | 4.75 | 4.77 | 23,806 | -3.44% |
| 2026-06-02 | 4.94 | 5.12 | 4.901 | 4.94 | 26,082 | +0.82% |
| 2026-06-01 | 4.88 | 4.99 | 4.71 | 4.9 | 31,403 | +0.10% |
| 2026-05-29 | 4.91 | 5.05 | 4.708 | 4.895 | 59,205 | -1.90% |
| 2026-05-28 | 4.7 | 5.09 | 4.65 | 4.99 | 17,749 | +5.05% |
| 2026-05-27 | 4.82 | 4.94 | 4.601 | 4.75 | 34,780 | -4.62% |
| 2026-05-26 | 5.1 | 5.11 | 4.79 | 4.98 | 33,341 | -0.40% |
| 2026-05-22 | 5.07 | 5.193 | 4.795 | 5 | 27,366 | -1.96% |
| 2026-05-21 | 4.98 | 5.144 | 4.83 | 5.1 | 37,498 | +2.62% |
| 2026-05-20 | 5.2 | 5.398 | 4.7 | 4.97 | 747,804 | -18.12% |
| 2026-05-19 | 6.14 | 6.55 | 6.06 | 6.07 | 25,085 | -1.22% |
| 2026-05-18 | 6.17 | 6.3 | 6.06 | 6.145 | 15,123 | -0.89% |
| 2026-05-15 | 6.42 | 6.42 | 6.11 | 6.2 | 10,092 | -4.25% |
| 2026-05-14 | 6.58 | 6.58 | 6.26 | 6.475 | 15,764 | -5.75% |
| 2026-05-13 | 6.72 | 6.98 | 6.61 | 6.87 | 9,894 | +0.59% |