Rail Vision Ltd. RVSN
2.20 USD -0.10 (-4.15%)
Regular-session close
2.19 0.00 -0.23%
After hours · Nov 13, 4:00 PM ET
2.06 Day range 2.43
2.20 52-week range 366.30
- YTD
- -99.25%
- 1 year
- -99.31%
RVSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.43 | 2.43 | 2.06 | 2.19 | -0.10 | -4.37% | 6,641 |
| Nov 12, 2026 | 2.36 | 2.45 | 2.24 | 2.29 | -0.07 | -2.97% | 14,400 |
| Nov 11, 2026 | 2.56 | 2.56 | 2.32 | 2.36 | -0.20 | -7.81% | 19,500 |
| Nov 10, 2026 | 2.80 | 2.80 | 2.50 | 2.56 | -0.28 | -9.86% | 49,400 |
| Nov 9, 2026 | 2.79 | 2.99 | 2.78 | 2.84 | +0.06 | +2.16% | 32,100 |
| Nov 6, 2026 | 2.75 | 2.79 | 2.61 | 2.78 | +0.16 | +6.11% | 19,600 |
| Nov 5, 2026 | 2.96 | 2.96 | 2.60 | 2.62 | -0.23 | -8.07% | 39,900 |
| Nov 4, 2026 | 2.72 | 2.98 | 2.63 | 2.85 | +0.15 | +5.56% | 29,400 |
| Nov 3, 2026 | 2.75 | 2.77 | 2.68 | 2.70 | +0.04 | +1.50% | 3,400 |
| Nov 2, 2026 | 2.72 | 2.98 | 2.66 | 2.66 | -0.09 | -3.27% | 5,900 |
| Oct 30, 2026 | 2.85 | 3.02 | 2.60 | 2.75 | -0.20 | -6.78% | 25,200 |
| Oct 29, 2026 | 3.14 | 3.14 | 2.95 | 2.95 | -0.14 | -4.53% | 17,500 |
| Oct 28, 2026 | 3.41 | 3.41 | 3.03 | 3.09 | -0.08 | -2.52% | 16,000 |
| Oct 27, 2026 | 3.12 | 3.21 | 3.04 | 3.17 | +0.05 | +1.60% | 12,700 |
| Oct 26, 2026 | 3.26 | 3.26 | 3.03 | 3.12 | -0.21 | -6.31% | 20,300 |
| Oct 23, 2026 | 3.06 | 3.44 | 3.03 | 3.33 | +0.21 | +6.73% | 23,000 |
| Oct 22, 2026 | 3.31 | 3.31 | 2.98 | 3.12 | -0.21 | -6.31% | 19,100 |
| Oct 21, 2026 | 2.89 | 3.52 | 2.88 | 3.33 | +0.45 | +15.63% | 56,200 |
| Oct 20, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | -0.05 | -1.71% | 7,800 |
| Oct 19, 2026 | 3.03 | 3.03 | 2.75 | 2.93 | -0.04 | -1.35% | 27,800 |
| Oct 16, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | +0.04 | +1.37% | 17,800 |
| Oct 15, 2026 | 3.01 | 3.01 | 2.80 | 2.93 | +0.01 | +0.34% | 20,600 |
| Oct 14, 2026 | 3.15 | 3.20 | 2.92 | 2.92 | -0.24 | -7.59% | 16,700 |
| Oct 13, 2026 | 3.07 | 3.26 | 3.07 | 3.16 | -0.01 | -0.32% | 7,900 |
| Oct 12, 2026 | 3.54 | 3.54 | 3.00 | 3.17 | -0.30 | -8.65% | 37,900 |
| Oct 9, 2026 | 3.46 | 3.55 | 3.46 | 3.47 | -0.07 | -1.98% | 3,600 |
| Oct 8, 2026 | 3.60 | 3.60 | 3.35 | 3.54 | +0.01 | +0.28% | 6,900 |
| Oct 7, 2026 | 3.63 | 3.63 | 3.41 | 3.53 | -0.03 | -0.84% | 8,300 |
| Oct 6, 2026 | 3.75 | 3.84 | 3.49 | 3.56 | -0.12 | -3.26% | 25,300 |
| Oct 5, 2026 | 3.43 | 3.70 | 3.29 | 3.68 | +0.28 | +8.24% | 25,100 |
| Oct 2, 2026 | 3.43 | 3.59 | 3.30 | 3.40 | +0.05 | +1.49% | 10,800 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.23 | 3.35 | -0.23 | -6.42% | 24,700 |
| Sep 30, 2026 | 3.63 | 3.64 | 3.54 | 3.58 | -0.05 | -1.38% | 4,800 |
| Sep 29, 2026 | 3.47 | 3.86 | 3.47 | 3.63 | +0.09 | +2.54% | 12,600 |
| Sep 28, 2026 | 3.44 | 3.67 | 3.44 | 3.54 | -0.07 | -1.94% | 7,400 |
| Sep 25, 2026 | 3.66 | 3.66 | 3.49 | 3.61 | -0.03 | -0.82% | 9,700 |
| Sep 24, 2026 | 3.53 | 3.78 | 3.53 | 3.64 | -0.11 | -2.93% | 13,000 |
| Sep 23, 2026 | 3.82 | 3.96 | 3.74 | 3.75 | -0.01 | -0.27% | 8,200 |
| Sep 22, 2026 | 3.74 | 3.86 | 3.54 | 3.76 | +0.01 | +0.27% | 16,400 |
| Sep 21, 2026 | 3.37 | 3.99 | 3.37 | 3.75 | +0.34 | +9.97% | 23,000 |
| Sep 18, 2026 | 3.56 | 3.56 | 3.36 | 3.41 | -0.11 | -3.12% | 12,900 |
| Sep 17, 2026 | 3.46 | 3.68 | 3.26 | 3.52 | +0.01 | +0.28% | 64,900 |
| Sep 16, 2026 | 3.86 | 4.00 | 3.50 | 3.51 | -0.25 | -6.65% | 24,000 |
| Sep 15, 2026 | 3.78 | 3.85 | 3.76 | 3.76 | -0.09 | -2.34% | 3,200 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | -0.04 | -1.03% | 3,300 |
| Sep 11, 2026 | 3.95 | 4.03 | 3.79 | 3.89 | -0.02 | -0.51% | 14,200 |
| Sep 10, 2026 | 3.93 | 4.10 | 3.91 | 3.91 | -0.06 | -1.51% | 12,000 |
| Sep 9, 2026 | 4.28 | 4.28 | 3.92 | 3.97 | -0.31 | -7.24% | 20,000 |
| Sep 8, 2026 | 4.07 | 4.40 | 4.00 | 4.28 | +0.22 | +5.42% | 18,200 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.01 | 4.06 | -0.21 | -4.92% | 49,000 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.05 | 4.27 | -0.62 | -12.68% | 48,400 |
| Sep 2, 2026 | 4.56 | 4.89 | 4.56 | 4.89 | +0.20 | +4.26% | 5,200 |
| Sep 1, 2026 | 4.55 | 4.74 | 4.49 | 4.69 | +0.13 | +2.85% | 5,100 |
| Aug 31, 2026 | 4.40 | 4.59 | 4.40 | 4.56 | +0.15 | +3.40% | 7,100 |
| Aug 28, 2026 | 4.59 | 4.63 | 4.40 | 4.41 | -0.25 | -5.36% | 13,600 |
| Aug 27, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | -0.19 | -3.92% | 11,500 |
| Aug 26, 2026 | 4.91 | 5.16 | 4.64 | 4.85 | -0.39 | -7.44% | 343,200 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.09 | 5.24 | 0.00 | 0.00% | 5,600 |
| Aug 24, 2026 | 5.06 | 5.38 | 4.89 | 5.24 | +0.04 | +0.77% | 8,400 |
| Aug 21, 2026 | 4.79 | 5.60 | 4.73 | 5.20 | +0.05 | +0.97% | 10,300 |
| Aug 20, 2026 | 5.32 | 5.40 | 5.14 | 5.15 | -0.48 | -8.53% | 16,600 |
| Aug 19, 2026 | 4.93 | 5.74 | 4.92 | 5.63 | +0.51 | +9.96% | 25,100 |
| Aug 18, 2026 | 5.02 | 5.25 | 4.92 | 5.12 | +0.12 | +2.40% | 27,200 |
| Aug 17, 2026 | 5.16 | 5.23 | 4.98 | 5.00 | -0.16 | -3.10% | 33,200 |
| Aug 14, 2026 | 4.67 | 5.51 | 4.63 | 5.16 | +0.50 | +10.73% | 107,100 |
65 days, newest first. Daily bars as drawn on the RVSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.