Rail Vision Ltd. Ordinary Share (RVSN) Historical Stock Data

0.38 ↓0.01 (-2.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVSN is up 0.26% a day on average. There have been 17 days where Rail Vision Ltd. Ordinary Share closed green and 13 days where RVSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.40	0.38	↓$0.02 (-5.70%)	0.36	0.40	396.27K
2025-05-29	0.39	0.39	↓$0.01 (-1.78%)	0.38	0.40	740.20K
2025-05-28	0.39	0.40	↑$0.02 (5.01%)	0.39	0.42	583.11K
2025-05-27	0.39	0.39	↑$0.00 (0.83%)	0.38	0.40	356.17K
2025-05-23	0.39	0.39	↓$0.00 (-0.23%)	0.38	0.40	426.42K
2025-05-22	0.39	0.40	↑$0.01 (2.03%)	0.39	0.41	501.97K
2025-05-21	0.41	0.40	↓$0.01 (-3.07%)	0.40	0.42	365.65K
2025-05-20	0.40	0.41	↑$0.01 (2.53%)	0.40	0.42	302.29K
2025-05-19	0.43	0.41	↓$0.02 (-4.21%)	0.40	0.43	224.29K
2025-05-16	0.42	0.42	↑$0.00 (0.24%)	0.42	0.43	298.90K
2025-05-15	0.44	0.42	↓$0.02 (-4.09%)	0.41	0.45	359.72K
2025-05-14	0.42	0.43	↑$0.01 (2.38%)	0.42	0.45	702.09K
2025-05-13	0.40	0.42	↑$0.02 (3.85%)	0.40	0.42	516.31K
2025-05-12	0.43	0.40	↓$0.03 (-6.51%)	0.40	0.45	674.11K
2025-05-09	0.43	0.42	↓$0.01 (-2.84%)	0.40	0.44	331.20K
2025-05-08	0.39	0.42	↑$0.03 (7.34%)	0.39	0.44	1.18M
2025-05-07	0.38	0.39	↑$0.01 (1.63%)	0.38	0.39	247.54K
2025-05-06	0.39	0.38	↓$0.01 (-2.69%)	0.38	0.41	462.53K
2025-05-05	0.41	0.41	↓$0.00 (-0.61%)	0.39	0.44	1.59M
2025-05-02	0.40	0.41	↑$0.01 (2.45%)	0.39	0.44	1.18M
2025-05-01	0.38	0.39	↑$0.01 (2.40%)	0.37	0.40	414.08K
2025-04-30	0.38	0.37	↓$0.01 (-2.08%)	0.36	0.38	336.64K
2025-04-29	0.39	0.38	↓$0.01 (-3.32%)	0.36	0.40	383.73K
2025-04-28	0.38	0.39	↑$0.01 (1.79%)	0.38	0.40	337.01K
2025-04-25	0.37	0.40	↑$0.03 (8.78%)	0.36	0.41	1.12M
2025-04-24	0.42	0.44	↑$0.01 (3.47%)	0.42	0.47	0.96M
2025-04-23	0.42	0.42	↑$0.00 (1.10%)	0.40	0.43	407.85K
2025-04-22	0.41	0.42	↑$0.01 (2.19%)	0.39	0.43	390.55K
2025-04-21	0.42	0.42	↑$0.00 (0.76%)	0.36	0.43	729.57K
2025-04-17	0.42	0.41	↓$0.02 (-3.77%)	0.39	0.45	893.07K