Dark

RVSN
Rail Vision Ltd.
stock NASDAQ

At Close

Jan 30, 2026 3:59:30 PM EST

0.3165USD-1.248%(-0.0040)911,067

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 30, 2026 9:24:30 AM EST

0.3195USD-0.312%(-0.0010)10,004

After-hours

Jan 30, 2026 4:47:30 PM EST

0.3079USD-2.717%(-0.0086)123,675

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	0.3124	0.324900	0.310900	0.321000	+0.156%	911,067	0.000%
2026-01-29	0.3200	0.326200	0.306600	0.320500	-1.958%	994,694	+0.156%
2026-01-28	0.3381	0.346700	0.320300	0.326900	-5.738%	1,203,118	-1.805%
2026-01-27	0.3265	0.346800	0.321573	0.346800	+6.675%	761,034	-7.439%
2026-01-26	0.3240	0.329900	0.312500	0.325100	-0.914%	1,655,177	-1.261%
2026-01-23	0.3401	0.349800	0.317100	0.328100	-3.727%	1,831,218	-2.164%
2026-01-22	0.3700	0.370000	0.340000	0.340800	-0.930%	1,455,685	-5.810%
2026-01-21	0.3611	0.374800	0.334700	0.344000	-4.736%	1,271,486	-6.686%
2026-01-20	0.3756	0.410000	0.352200	0.361100	+0.306%	3,455,329	-11.105%
2026-01-16	0.3343	0.378500	0.325100	0.360000	+7.239%	3,784,985	-10.833%
2026-01-15	0.3073	0.353000	0.307300	0.335700	+3.868%	3,870,081	-4.379%
2026-01-14	0.3661	0.366100	0.306500	0.323200	-8.701%	46,076,958	-0.681%
2026-01-13	0.3698	0.380000	0.353500	0.354000	-1.585%	459,281	-9.322%
2026-01-12	0.3800	0.404599	0.359700	0.359700	-7.054%	668,668	-10.759%
2026-01-09	0.3874	0.407700	0.370000	0.387000	-1.527%	867,764	-17.054%
2026-01-08	0.4048	0.404800	0.375800	0.393000	-3.464%	662,175	-18.321%
2026-01-07	0.3664	0.419400	0.360100	0.407100	+13.398%	2,110,608	-21.150%
2026-01-06	0.3400	0.389800	0.330300	0.359000	+8.788%	1,998,349	-10.585%
2026-01-05	0.3390	0.355000	0.327300	0.330000	-2.655%	521,585	-2.727%
2026-01-02	0.3240	0.349600	0.323400	0.339000	+4.630%	616,308	-5.310%
2025-12-31	0.3010	0.339200	0.300000	0.324000	+4.516%	1,111,871	-0.926%
2025-12-30	0.3300	0.336000	0.306100	0.310000	-7.738%	1,311,794	+3.548%
2025-12-29	0.3366	0.344600	0.315000	0.336000	-1.582%	1,430,959	-4.464%
2025-12-26	0.3616	0.369900	0.340300	0.341400	-8.765%	478,818	-5.975%
2025-12-24	0.3430	0.384900	0.340900	0.374200	+7.282%	1,371,812	-14.217%
2025-12-23	0.3300	0.350000	0.330000	0.348800	+5.922%	491,324	-7.970%
2025-12-22	0.3400	0.367400	0.329300	0.329300	-5.968%	1,064,663	-2.520%
2025-12-19	0.3424	0.357900	0.340600	0.350200	+2.458%	459,828	-8.338%
2025-12-18	0.3530	0.353800	0.331500	0.341800	+6.017%	332,420	-6.085%
2025-12-17	0.3420	0.358900	0.322400	0.322400	-8.487%	458,041	-0.434%
2025-12-16	0.3340	0.357300	0.334000	0.352300	+5.859%	450,352	-8.884%
2025-12-15	0.3600	0.364500	0.332800	0.332800	-6.042%	965,649	-3.546%
2025-12-12	0.3668	0.370300	0.345000	0.354200	-0.923%	669,843	-9.373%
2025-12-11	0.3750	0.375650	0.357500	0.357500	-6.217%	472,698	-10.210%
2025-12-10	0.3686	0.397300	0.363601	0.381200	+0.316%	392,927	-15.792%
2025-12-09	0.3746	0.381200	0.357800	0.380000	+2.233%	319,278	-15.526%
2025-12-08	0.3881	0.389500	0.365900	0.371700	-3.480%	462,170	-13.640%
2025-12-05	0.3962	0.415000	0.380100	0.385100	-2.482%	1,078,011	-16.645%
2025-12-04	0.3623	0.394900	0.361200	0.394900	+9.330%	494,837	-18.714%
2025-12-03	0.3551	0.368400	0.354900	0.361200	0.000%	659,309	-11.130%
2025-12-02	0.3660	0.375000	0.355100	0.361200	-4.947%	751,126	-11.130%
2025-12-01	0.3870	0.397200	0.355000	0.380000	-1.910%	2,876,406	-15.526%
2025-11-28	0.3800	0.394390	0.379600	0.387400	+4.561%	400,054	-17.140%
2025-11-26	0.3500	0.374900	0.335200	0.370500	+7.050%	532,660	-13.360%
2025-11-25	0.3720	0.374900	0.335600	0.346100	-4.419%	596,504	-7.252%
2025-11-24	0.3420	0.372000	0.324900	0.362100	+15.318%	1,074,179	-11.350%
2025-11-21	0.3038	0.324600	0.297510	0.314000	+3.357%	756,352	+2.229%
2025-11-20	0.3276	0.342300	0.295000	0.303800	-7.939%	1,391,269	+5.662%
2025-11-19	0.3500	0.350000	0.330000	0.330000	-2.941%	423,609	-2.727%
2025-11-18	0.3500	0.358900	0.334000	0.340000	+2.256%	688,007	-5.588%
2025-11-17	0.3500	0.359300	0.332500	0.332500	-3.287%	628,367	-3.459%
2025-11-14	0.3504	0.367500	0.336500	0.343800	-1.967%	608,211	-6.632%
2025-11-13	0.3682	0.384500	0.345100	0.350700	-6.754%	905,825	-8.469%
2025-11-12	0.3904	0.400000	0.369000	0.376100	-2.236%	695,998	-14.650%
2025-11-11	0.4011	0.401200	0.382100	0.384700	-5.502%	393,779	-16.558%
2025-11-10	0.3900	0.451300	0.389900	0.407100	+7.301%	1,094,880	-21.150%
2025-11-07	0.3822	0.396000	0.369950	0.379400	-2.543%	1,332,101	-15.393%
2025-11-06	0.4106	0.413300	0.387500	0.389300	-5.807%	1,063,080	-17.544%
2025-11-05	0.4161	0.444790	0.405000	0.413300	+1.374%	521,544	-22.332%
2025-11-04	0.4100	0.427500	0.403000	0.407700	-4.251%	1,013,845	-21.266%
2025-11-03	0.4526	0.452600	0.410000	0.425800	-7.071%	1,165,914	-24.612%
2025-10-31	0.4530	0.492400	0.440500	0.458200	+5.649%	582,654	-29.943%
2025-10-30	0.4300	0.442500	0.420800	0.433700	-1.095%	786,775	-25.986%
2025-10-29	0.4550	0.456000	0.430000	0.438500	-4.445%	1,266,288	-26.796%
2025-10-28	0.4997	0.499800	0.456000	0.458900	-6.803%	1,845,532	-30.050%
2025-10-27	0.5170	0.530000	0.480000	0.492400	-7.652%	1,376,367	-34.809%
2025-10-24	0.5127	0.550000	0.505572	0.533200	+4.263%	1,298,591	-39.797%
2025-10-23	0.4710	0.560000	0.471000	0.511400	+7.890%	3,161,507	-37.231%
2025-10-22	0.4777	0.495100	0.457600	0.474000	-7.620%	1,413,047	-32.278%
2025-10-21	0.5500	0.555900	0.480000	0.513100	-4.699%	2,364,971	-37.439%
2025-10-20	0.4600	0.545000	0.440000	0.538400	+19.538%	3,785,724	-40.379%
2025-10-17	0.4600	0.487000	0.439800	0.450400	-2.994%	2,065,406	-28.730%
2025-10-16	0.5320	0.538000	0.460000	0.464300	-14.383%	3,829,999	-30.864%
2025-10-15	0.6098	0.609800	0.524000	0.542300	-6.500%	3,110,737	-40.808%
2025-10-14	0.6048	0.615900	0.557400	0.580000	-5.829%	2,941,671	-44.655%
2025-10-13	0.5950	0.638000	0.553400	0.615900	+4.923%	3,831,544	-47.881%
2025-10-10	0.6550	0.675000	0.582500	0.587000	-9.692%	5,424,603	-45.315%
2025-10-09	0.7301	0.779500	0.630000	0.650000	-3.547%	11,363,799	-50.615%
2025-10-08	0.7700	0.805700	0.613900	0.673900	-16.390%	12,698,803	-52.367%
2025-10-07	0.5537	0.985700	0.550000	0.806000	+57.268%	110,575,075	-60.174%
2025-10-06	0.4673	0.525000	0.455200	0.512500	-0.292%	3,578,520	-37.366%
2025-10-03	0.6116	0.630000	0.501000	0.514000	-10.046%	6,708,567	-37.549%
2025-10-02	0.6000	0.747300	0.560000	0.571400	-1.720%	24,924,957	-43.822%
2025-10-01	0.4296	0.660000	0.421000	0.581400	+35.335%	51,743,863	-44.788%
2025-09-30	0.4520	0.507390	0.389900	0.429600	+9.341%	36,505,886	-25.279%
2025-09-29	0.3981	0.400000	0.382300	0.392900	+1.761%	552,746	-18.300%
2025-09-26	0.3900	0.399900	0.380000	0.386100	-5.483%	757,384	-16.861%
2025-09-25	0.3800	0.420000	0.370000	0.408500	+7.415%	3,217,310	-21.420%
2025-09-24	0.3878	0.397500	0.375700	0.380300	-1.833%	518,509	-15.593%
2025-09-23	0.4010	0.424000	0.382400	0.387400	-4.275%	1,134,294	-17.140%
2025-09-22	0.3820	0.409000	0.380000	0.404700	+9.943%	1,771,923	-20.682%
2025-09-19	0.3820	0.384000	0.367300	0.368100	-3.055%	579,906	-12.795%
2025-09-18	0.3670	0.385999	0.364000	0.379700	+1.687%	620,788	-15.460%
2025-09-17	0.3700	0.380000	0.362600	0.373399	+0.946%	675,487	-14.033%
2025-09-16	0.3700	0.381000	0.362350	0.369900	-0.972%	536,762	-13.220%
2025-09-15	0.3610	0.378000	0.359900	0.373531	-1.182%	691,712	-14.063%
2025-09-12	0.3737	0.390000	0.373700	0.378000	+1.097%	571,238	-15.079%
2025-09-11	0.3600	0.386600	0.356900	0.373900	+4.646%	1,263,144	-14.148%
2025-09-10	0.4000	0.405000	0.353000	0.357300	-11.450%	2,758,653	-10.160%
2025-09-09	0.3926	0.410000	0.386900	0.403500	+2.385%	681,379	-20.446%
2025-09-08	0.4100	0.417000	0.393300	0.394100	-4.252%	1,327,227	-18.549%
2025-09-05	0.4050	0.442100	0.398000	0.411600	+2.643%	2,215,561	-22.012%
2025-09-04	0.3724	0.404700	0.365000	0.401000	+12.640%	1,432,639	-19.950%
2025-09-03	0.3700	0.380000	0.350000	0.356000	-2.997%	1,403,239	-9.831%
2025-09-02	0.4000	0.400000	0.366900	0.367000	-8.273%	980,818	-12.534%
2025-08-29	0.4085	0.426900	0.398200	0.400100	-3.521%	1,620,660	-19.770%
2025-08-28	0.4156	0.433300	0.400100	0.414700	+0.876%	1,418,693	-22.595%
2025-08-27	0.3965	0.417000	0.396500	0.411100	+0.612%	661,103	-21.917%
2025-08-26	0.4000	0.418400	0.390100	0.408600	+6.851%	1,135,597	-21.439%
2025-08-25	0.3900	0.398000	0.376100	0.382400	-2.724%	775,097	-16.056%
2025-08-22	0.3763	0.404200	0.376300	0.393110	+2.346%	617,775	-18.343%
2025-08-21	0.3800	0.395800	0.376000	0.384100	-0.801%	394,844	-16.428%
2025-08-20	0.3820	0.391100	0.380000	0.387200	-1.950%	768,691	-17.097%
2025-08-19	0.4000	0.410000	0.390200	0.394900	-5.209%	756,270	-18.714%
2025-08-18	0.3923	0.429000	0.385000	0.416600	+10.798%	3,426,248	-22.948%
2025-08-15	0.3956	0.395600	0.375400	0.376000	-2.641%	543,970	-14.628%
2025-08-14	0.3805	0.394000	0.378000	0.386200	-1.126%	524,822	-16.882%
2025-08-13	0.4000	0.410000	0.390200	0.390600	-2.569%	568,939	-17.819%
2025-08-12	0.3730	0.410000	0.371700	0.400900	+5.389%	1,001,480	-19.930%
2025-08-11	0.4090	0.439200	0.370100	0.380400	+5.637%	3,141,484	-15.615%
2025-08-08	0.3780	0.378000	0.350000	0.360100	-4.280%	1,415,591	-10.858%
2025-08-07	0.4013	0.401300	0.376100	0.376200	-4.202%	796,813	-14.673%
2025-08-06	0.4130	0.413000	0.385300	0.392700	-3.891%	981,611	-18.258%
2025-08-05	0.4116	0.520000	0.402000	0.408600	+1.844%	7,000,040	-21.439%
2025-08-04	0.4444	0.540000	0.380000	0.401200	-2.716%	7,996,691	-19.990%
2025-08-01	0.3750	0.417200	0.370000	0.412400	+11.822%	2,119,384	-22.163%
2025-07-31	0.3800	0.393900	0.365000	0.368800	-2.768%	543,048	-12.961%
2025-07-30	0.3945	0.425550	0.365000	0.379299	-6.346%	1,312,367	-15.370%
2025-07-29	0.3700	0.417100	0.368100	0.405000	+10.686%	2,769,459	-20.741%
2025-07-28	0.3775	0.377500	0.353000	0.365900	-1.375%	632,821	-12.271%
2025-07-25	0.4091	0.409100	0.362100	0.371000	-7.366%	1,092,754	-13.477%
2025-07-24	0.3470	0.426400	0.338100	0.400500	+16.053%	4,882,357	-19.850%
2025-07-23	0.3439	0.353000	0.330300	0.345100	+0.612%	418,504	-6.983%
2025-07-22	0.3350	0.343800	0.320000	0.343000	+3.939%	442,343	-6.414%
2025-07-21	0.3300	0.349800	0.330000	0.330000	-6.010%	891,001	-2.727%
2025-07-18	0.3400	0.369800	0.338500	0.351100	+0.314%	660,009	-8.573%
2025-07-17	0.3346	0.350000	0.332100	0.350000	+1.449%	421,538	-8.286%
2025-07-16	0.3300	0.347800	0.330000	0.345000	+3.884%	388,639	-6.957%
2025-07-15	0.3500	0.354900	0.328000	0.332100	-3.571%	333,017	-3.342%
2025-07-14	0.3230	0.349600	0.323000	0.344400	+0.997%	262,405	-6.794%
2025-07-11	0.3600	0.363900	0.331000	0.341000	-4.240%	379,326	-5.865%
2025-07-10	0.3404	0.357000	0.330100	0.356100	+1.743%	280,791	-9.857%
2025-07-09	0.3454	0.365500	0.341800	0.350000	-3.581%	371,717	-8.286%
2025-07-08	0.3280	0.373750	0.326000	0.363000	+8.976%	973,831	-11.570%
2025-07-07	0.3400	0.342000	0.321200	0.333100	-2.202%	349,900	-3.633%
2025-07-03	0.3283	0.355000	0.326400	0.340600	+1.218%	376,295	-5.755%
2025-07-02	0.3210	0.338900	0.321000	0.336500	+4.829%	475,712	-4.606%
2025-07-01	0.3500	0.350000	0.318800	0.321000	-2.343%	616,481	0.000%
2025-06-30	0.3300	0.341700	0.321200	0.328700	-0.994%	454,490	-2.343%
2025-06-27	0.3499	0.350000	0.322600	0.332000	-5.116%	578,831	-3.313%
2025-06-26	0.3267	0.359800	0.320100	0.349900	+7.036%	534,336	-8.260%
2025-06-25	0.3320	0.336100	0.320000	0.326899	+1.207%	510,599	-1.805%
2025-06-24	0.2861	0.327700	0.286100	0.323001	+5.178%	668,662	-0.620%
2025-06-23	0.3100	0.310000	0.280000	0.307100	-0.935%	1,056,028	+4.526%
2025-06-20	0.3250	0.334800	0.304000	0.310000	-6.828%	558,917	+3.548%
2025-06-18	0.3320	0.339800	0.320300	0.332717	-1.271%	289,768	-3.522%
2025-06-17	0.3223	0.345800	0.322300	0.337000	+3.279%	612,471	-4.748%
2025-06-16	0.3610	0.361000	0.284800	0.326300	-6.878%	2,344,391	-1.624%
2025-06-13	0.3640	0.384300	0.327500	0.350400	-8.416%	915,963	-8.390%
2025-06-12	0.3949	0.394900	0.380600	0.382600	-2.448%	195,879	-16.100%
2025-06-11	0.3900	0.395100	0.380400	0.392200	+2.029%	301,299	-18.154%
2025-06-10	0.3900	0.399900	0.382000	0.384400	-3.948%	212,835	-16.493%
2025-06-09	0.4000	0.411900	0.390200	0.400200	+2.510%	563,922	-19.790%
2025-06-06	0.3700	0.394000	0.370000	0.390400	+3.802%	357,984	-17.777%
2025-06-05	0.3835	0.390000	0.372000	0.376100	-3.316%	258,265	-14.650%
2025-06-04	0.3846	0.390000	0.371500	0.389000	+2.342%	300,087	-17.481%
2025-06-03	0.3900	0.404400	0.370000	0.380099	+3.428%	814,429	-15.548%
2025-06-02	0.3770	0.378100	0.359900	0.367500	-2.572%	309,038	-12.653%
2025-05-30	0.4000	0.400000	0.362000	0.377200	-2.204%	396,265	-14.899%
2025-05-29	0.3927	0.404000	0.376000	0.385700	-4.601%	740,695	-16.775%
2025-05-28	0.3850	0.416700	0.385000	0.404300	+3.853%	586,288	-20.604%
2025-05-27	0.3861	0.396500	0.382000	0.389300	+0.829%	356,171	-17.544%
2025-05-23	0.3870	0.397200	0.380300	0.386100	-4.146%	430,662	-16.861%
2025-05-22	0.3948	0.409900	0.394800	0.402800	+1.333%	504,790	-20.308%
2025-05-21	0.4101	0.420100	0.395200	0.397500	-3.072%	371,492	-19.245%
2025-05-20	0.4000	0.420000	0.400000	0.410100	-0.437%	303,554	-21.726%
2025-05-19	0.4300	0.430000	0.400000	0.411900	-2.162%	224,314	-22.068%
2025-05-16	0.4200	0.430000	0.415500	0.421000	+0.238%	304,707	-23.753%
2025-05-15	0.4379	0.449900	0.410000	0.420000	-2.326%	362,615	-23.571%
2025-05-14	0.4200	0.450000	0.420000	0.430000	+2.748%	702,321	-25.349%
2025-05-13	0.4030	0.424400	0.397000	0.418500	+4.104%	517,181	-23.297%
2025-05-12	0.4300	0.450000	0.402000	0.402000	-3.782%	674,281	-20.149%
2025-05-09	0.4300	0.437500	0.395300	0.417800	-0.760%	331,217	-23.169%
2025-05-08	0.3922	0.436700	0.392000	0.421000	+9.011%	1,185,905	-23.753%
2025-05-07	0.3800	0.393900	0.376300	0.386200	+1.765%	247,642	-16.882%
2025-05-06	0.3900	0.409000	0.375100	0.379500	-6.642%	463,279	-15.415%
2025-05-05	0.4090	0.439900	0.390000	0.406500	-0.805%	1,598,220	-21.033%
2025-05-02	0.4000	0.439900	0.387399	0.409800	+5.347%	1,180,510	-21.669%
2025-05-01	0.3799	0.398700	0.370801	0.389000	+4.823%	414,082	-17.481%
2025-04-30	0.3790	0.379899	0.357700	0.371100	-1.066%	338,731	-13.500%
2025-04-29	0.3880	0.400000	0.360200	0.375100	-3.025%	383,740	-14.423%
2025-04-28	0.3800	0.401900	0.380000	0.386800	-3.901%	337,286	-17.011%
2025-04-25	0.3700	0.408100	0.360000	0.402500	-7.670%	1,125,168	-20.248%
2025-04-24	0.4213	0.470000	0.417200	0.435937	+2.694%	990,226	-26.366%
2025-04-23	0.4199	0.428400	0.401900	0.424500	+1.071%	408,879	-24.382%
2025-04-22	0.4110	0.430000	0.392100	0.420000	-0.756%	390,874	-23.571%
2025-04-21	0.4200	0.428900	0.361300	0.423200	+3.599%	729,625	-24.149%
2025-04-17	0.4245	0.445900	0.391000	0.408500	-3.769%	894,850	-21.420%
2025-04-16	0.4100	0.455400	0.400000	0.424500	+13.563%	2,902,858	-24.382%
2025-04-15	0.3400	0.383100	0.320000	0.373800	+17.918%	1,593,654	-14.125%
2025-04-14	0.3300	0.365999	0.315000	0.317000	-2.160%	939,266	+1.262%
2025-04-11	0.3100	0.330000	0.306200	0.324000	+6.230%	523,515	-0.926%
2025-04-10	0.3190	0.334800	0.290800	0.305000	-4.688%	623,988	+5.246%
2025-04-09	0.2926	0.349900	0.276000	0.320000	+14.286%	1,164,284	+0.313%
2025-04-08	0.3051	0.323345	0.273400	0.280000	-3.681%	951,522	+14.643%
2025-04-07	0.2900	0.305000	0.280000	0.290700	-4.059%	1,555,859	+10.423%
2025-04-04	0.3100	0.320000	0.291800	0.303000	-9.552%	1,205,483	+5.941%
2025-04-03	0.3500	0.355000	0.310200	0.335000	-11.703%	1,559,394	-4.179%
2025-04-02	0.3700	0.390000	0.365800	0.379400	-4.313%	638,754	-15.393%
2025-04-01	0.4270	0.427000	0.337200	0.396500	-8.218%	3,003,455	-19.042%
2025-03-31	0.4134	0.444600	0.405000	0.432000	+2.882%	947,886	-25.694%
2025-03-28	0.4500	0.459999	0.400000	0.419900	-8.698%	894,040	-23.553%
2025-03-27	0.4522	0.460000	0.442100	0.459900	+1.770%	475,601	-30.202%
2025-03-26	0.4710	0.478900	0.448000	0.451900	-5.677%	669,891	-28.967%
2025-03-25	0.4780	0.489200	0.452000	0.479100	+2.569%	746,271	-32.999%
2025-03-24	0.4800	0.480000	0.452000	0.467100	-1.226%	518,863	-31.278%
2025-03-21	0.4700	0.480000	0.460300	0.472900	-1.418%	375,739	-32.121%
2025-03-20	0.4800	0.495800	0.468900	0.479700	-0.062%	580,303	-33.083%
2025-03-19	0.4710	0.490000	0.470000	0.480000	+0.230%	466,240	-33.125%
2025-03-18	0.4775	0.484500	0.462700	0.478900	+0.188%	433,094	-32.971%
2025-03-17	0.5000	0.500000	0.475100	0.478000	-6.218%	949,251	-32.845%
2025-03-14	0.4627	0.521900	0.447400	0.509690	+12.192%	1,225,595	-37.021%
2025-03-13	0.4800	0.480000	0.452500	0.454300	-2.615%	522,321	-29.342%
2025-03-12	0.4720	0.473600	0.457500	0.466500	-2.099%	491,908	-31.190%
2025-03-11	0.4871	0.489800	0.450000	0.476500	+1.491%	666,355	-32.634%
2025-03-10	0.4893	0.507500	0.460200	0.469500	-5.912%	1,075,307	-31.629%
2025-03-07	0.4950	0.565600	0.492500	0.499000	+0.849%	796,158	-35.671%
2025-03-06	0.4801	0.520000	0.480000	0.494800	-0.020%	505,926	-35.125%
2025-03-05	0.4999	0.506200	0.470000	0.494900	-0.020%	615,476	-35.138%
2025-03-04	0.4601	0.508400	0.450100	0.495000	+5.297%	1,217,171	-35.152%
2025-03-03	0.5300	0.530000	0.460100	0.470100	-9.509%	1,132,099	-31.717%
2025-02-28	0.4690	0.525000	0.455000	0.519500	+12.935%	1,583,875	-38.210%
2025-02-27	0.5816	0.585000	0.440100	0.460000	-20.415%	3,553,643	-30.217%
2025-02-26	0.5853	0.607500	0.563000	0.578000	-1.247%	802,526	-44.464%
2025-02-25	0.6411	0.650000	0.580000	0.585300	-10.134%	1,802,332	-45.156%
2025-02-24	0.6700	0.672490	0.611100	0.651300	-2.060%	1,392,254	-50.714%
2025-02-21	0.7400	0.784400	0.641000	0.665000	-9.462%	2,506,797	-51.729%
2025-02-20	0.6594	0.770500	0.640000	0.734500	+12.584%	4,049,770	-56.297%
2025-02-19	0.6500	0.660000	0.640000	0.652400	+0.369%	1,045,910	-50.797%
2025-02-18	0.6800	0.680000	0.630600	0.650000	+1.010%	1,810,675	-50.615%
2025-02-14	0.6500	0.689650	0.640000	0.643500	-1.000%	1,861,454	-50.117%
2025-02-13	0.6500	0.660100	0.630300	0.650000	-0.307%	1,167,404	-50.615%
2025-02-12	0.6662	0.698000	0.640000	0.652000	-3.450%	1,992,721	-50.767%
2025-02-11	0.7012	0.707000	0.625000	0.675300	-7.683%	3,385,709	-52.466%
2025-02-10	0.6700	0.940000	0.645000	0.731500	+12.642%	17,031,402	-56.118%
2025-02-07	0.6990	0.730000	0.648900	0.649400	-7.202%	1,889,225	-50.570%
2025-02-06	0.6600	0.713300	0.651000	0.699800	+6.498%	1,609,011	-54.130%
2025-02-05	0.7000	0.701750	0.630000	0.657100	-5.576%	2,164,249	-51.149%
2025-02-04	0.6900	0.739900	0.690000	0.695900	+2.143%	1,359,968	-53.873%
2025-02-03	0.6710	0.700000	0.640000	0.681300	-5.177%	1,318,792	-52.884%
2025-01-31	0.7250	0.767800	0.705200	0.718500	-0.361%	1,323,709	-55.324%
2025-01-30	0.7205	0.747700	0.671000	0.721100	-2.791%	2,151,849	-55.485%
2025-01-29	0.8061	0.806100	0.731700	0.741800	-7.333%	1,945,454	-56.727%
2025-01-28	0.8920	0.892000	0.765000	0.800500	-9.251%	2,201,733	-59.900%
2025-01-27	0.8928	0.940000	0.860100	0.882100	-8.115%	1,935,569	-63.610%
2025-01-24	0.8526	1.000000	0.830000	0.960000	+11.680%	3,309,694	-66.563%
2025-01-23	0.9152	0.930000	0.846000	0.859600	-8.709%	4,264,120	-62.657%
2025-01-22	1.0700	1.080000	0.890000	0.941600	+6.927%	22,158,188	-65.909%
2025-01-21	1.0500	1.110000	0.870000	0.880600	-19.211%	6,595,868	-63.548%
2025-01-17	1.0400	1.150000	1.020000	1.090000	-5.217%	3,219,280	-70.550%
2025-01-16	1.1600	1.190000	1.070000	1.150000	+7.477%	5,181,794	-72.087%
2025-01-15	1.4700	1.580000	1.050000	1.070000	-26.207%	10,268,110	-70.000%
2025-01-14	1.5100	1.610000	1.430000	1.450000	-12.651%	3,096,367	-77.862%
2025-01-13	1.6000	1.700000	1.400000	1.660000	+5.063%	5,347,709	-80.663%
2025-01-10	1.7000	1.770000	1.520000	1.580000	+6.040%	8,380,740	-79.684%
2025-01-08	1.6500	1.730000	1.370000	1.490000	-17.222%	7,649,330	-78.456%
2025-01-07	1.9750	2.150000	1.600000	1.800000	+2.273%	21,407,855	-82.167%
2025-01-06	2.0000	2.000000	1.450000	1.760000	-13.300%	9,629,464	-81.761%
2025-01-03	2.1400	2.250000	1.870000	2.030000	-5.140%	10,369,864	-84.187%
2025-01-02	2.1400	2.440000	1.900000	2.140000	+1.422%	13,590,179	-85.000%
2024-12-31	2.0900	2.500000	1.670000	2.110000	-14.228%	30,217,637	-84.787%
2024-12-30	1.4200	2.720000	1.370000	2.460000	+103.306%	66,363,187	-86.951%
2024-12-27	1.1850	1.350000	0.880500	1.210000	+56.412%	74,900,998	-73.471%
2024-12-26	0.5584	0.850000	0.517600	0.773600	+68.210%	53,917,373	-58.506%
2024-12-24	0.5000	0.586500	0.456500	0.459900	+1.344%	18,629,840	-30.202%
2024-12-23	0.4900	0.558900	0.431600	0.453800	-9.186%	3,896,029	-29.264%
2024-12-20	0.4400	0.779800	0.420100	0.499700	+19.289%	17,211,663	-35.761%
2024-12-19	0.4500	0.470000	0.418900	0.418900	-1.874%	524,227	-23.371%
2024-12-18	0.4005	0.450000	0.400500	0.426900	+5.931%	983,980	-24.807%
2024-12-17	0.3925	0.419800	0.392500	0.403000	-0.223%	338,453	-20.347%
2024-12-16	0.4000	0.405900	0.390000	0.403900	+1.330%	257,003	-20.525%
2024-12-13	0.3925	0.405700	0.384300	0.398599	+0.656%	218,524	-19.468%
2024-12-12	0.4151	0.419800	0.392500	0.396000	-1.025%	252,928	-18.939%
2024-12-11	0.4300	0.435000	0.390000	0.400100	-5.859%	434,916	-19.770%
2024-12-10	0.4440	0.444000	0.420000	0.425000	-2.299%	199,330	-24.471%
2024-12-09	0.4428	0.444900	0.420101	0.435000	-1.695%	297,485	-26.207%
2024-12-06	0.4375	0.442500	0.420000	0.442500	+1.959%	135,786	-27.458%
2024-12-05	0.4331	0.445910	0.425600	0.434000	-2.800%	215,166	-26.037%
2024-12-04	0.4420	0.451900	0.413100	0.446500	+4.935%	555,467	-28.108%
2024-12-03	0.4400	0.449900	0.423000	0.425500	-3.317%	297,058	-24.559%
2024-12-02	0.4600	0.460000	0.440000	0.440100	-3.803%	390,334	-27.062%
2024-11-29	0.4420	0.457500	0.430300	0.457500	-0.487%	445,430	-29.836%
2024-11-27	0.4606	0.479000	0.451600	0.459737	-2.288%	290,501	-30.177%
2024-11-26	0.4879	0.503300	0.463000	0.470500	-3.566%	463,807	-31.775%
2024-11-25	0.4502	0.524900	0.450200	0.487900	+6.065%	657,342	-34.208%
2024-11-22	0.4393	0.477500	0.430308	0.460000	+4.712%	238,913	-30.217%
2024-11-21	0.4300	0.452500	0.430000	0.439300	+1.596%	289,304	-26.929%
2024-11-20	0.4715	0.473000	0.423100	0.432400	-8.641%	669,674	-25.763%
2024-11-19	0.4860	0.500000	0.460400	0.473300	+1.025%	708,665	-32.178%
2024-11-18	0.5000	0.508000	0.460000	0.468500	-4.699%	446,659	-31.483%
2024-11-15	0.4800	0.499900	0.466400	0.491600	+5.245%	364,963	-34.703%
2024-11-14	0.4710	0.488000	0.465000	0.467100	-2.728%	275,023	-31.278%
2024-11-13	0.4950	0.506900	0.470600	0.480200	-2.754%	425,211	-33.153%
2024-11-12	0.5563	0.556300	0.460800	0.493800	-7.925%	686,254	-34.994%
2024-11-11	0.5275	0.539900	0.491400	0.536300	-0.685%	349,536	-40.145%
2024-11-08	0.5610	0.580000	0.527000	0.540000	+3.826%	620,624	-40.556%
2024-11-07	0.4600	0.530000	0.445010	0.520100	+15.861%	734,852	-38.281%
2024-11-06	0.4662	0.470000	0.421000	0.448900	-3.711%	388,178	-28.492%
2024-11-05	0.4784	0.478400	0.457500	0.466200	-2.550%	114,172	-31.145%
2024-11-04	0.4780	0.479900	0.456000	0.478400	+0.084%	153,344	-32.901%
2024-11-01	0.4674	0.487100	0.463100	0.478000	+2.268%	344,121	-32.845%
2024-10-31	0.4995	0.499500	0.457500	0.467400	-6.426%	289,962	-31.322%
2024-10-30	0.4828	0.542300	0.428000	0.499500	+3.459%	994,829	-35.736%
2024-10-29	0.4569	0.484900	0.456900	0.482800	+4.934%	203,934	-33.513%
2024-10-28	0.4610	0.479999	0.456900	0.460100	-1.541%	164,548	-30.233%
2024-10-25	0.4838	0.483800	0.460000	0.467301	-3.410%	248,642	-31.308%
2024-10-24	0.4705	0.498499	0.463200	0.483800	+0.666%	249,901	-33.650%
2024-10-23	0.5200	0.523600	0.470000	0.480600	-7.897%	284,796	-33.208%
2024-10-22	0.4972	0.546900	0.485100	0.521806	+6.535%	470,694	-38.483%
2024-10-21	0.4662	0.490000	0.462575	0.489800	+5.062%	259,071	-34.463%
2024-10-18	0.4797	0.485000	0.458000	0.466200	-2.814%	312,770	-31.145%
2024-10-17	0.4700	0.487400	0.440000	0.479700	+2.064%	448,558	-33.083%
2024-10-16	0.4427	0.487900	0.442700	0.470000	+6.167%	476,786	-31.702%
2024-10-15	0.4690	0.477299	0.410000	0.442700	-4.302%	494,109	-27.490%
2024-10-14	0.4631	0.480800	0.454800	0.462600	-0.900%	373,944	-30.610%
2024-10-11	0.4817	0.488900	0.455100	0.466800	-2.770%	207,713	-31.234%
2024-10-10	0.5390	0.539000	0.460000	0.480100	-9.415%	831,280	-33.139%
2024-10-09	0.5190	0.643900	0.510100	0.530000	+0.952%	2,391,231	-39.434%
2024-10-08	0.5300	0.546900	0.503200	0.525000	-2.326%	516,066	-38.857%
2024-10-07	0.5209	0.552800	0.520900	0.537500	-0.463%	107,410	-40.279%
2024-10-04	0.5300	0.549899	0.506100	0.540000	+3.508%	117,509	-40.556%
2024-10-03	0.5381	0.538100	0.510200	0.521700	-1.603%	115,635	-38.470%
2024-10-02	0.4802	0.549400	0.470000	0.530200	+7.089%	275,913	-39.457%
2024-10-01	0.5677	0.578850	0.472300	0.495100	-12.092%	495,716	-35.165%
2024-09-30	0.5490	0.580500	0.520100	0.563200	-0.985%	369,882	-43.004%
2024-09-27	0.4871	0.570000	0.461800	0.568800	+16.082%	997,850	-43.565%
2024-09-26	0.3920	0.496900	0.392000	0.490000	+24.113%	1,477,199	-34.490%
2024-09-25	0.3878	0.395900	0.383900	0.394800	+2.973%	325,172	-18.693%
2024-09-24	0.3881	0.396900	0.375000	0.383400	+0.604%	169,008	-16.275%
2024-09-23	0.4130	0.429800	0.375100	0.381100	-7.478%	564,615	-15.770%
2024-09-20	0.4278	0.448799	0.410200	0.411900	-5.027%	236,027	-22.068%
2024-09-19	0.4400	0.450000	0.430100	0.433700	+2.433%	81,152	-25.986%
2024-09-18	0.4296	0.435900	0.420000	0.423400	-1.604%	267,458	-24.185%
2024-09-17	0.4350	0.457600	0.423500	0.430300	-1.668%	252,981	-25.401%
2024-09-16	0.4310	0.450000	0.431000	0.437600	-2.950%	180,186	-26.645%
2024-09-13	0.4526	0.474000	0.444200	0.450900	+0.423%	274,194	-28.809%
2024-09-12	0.4400	0.455000	0.440000	0.449000	+3.528%	198,359	-28.508%
2024-09-11	0.4200	0.433700	0.420000	0.433700	+1.332%	220,358	-25.986%
2024-09-10	0.4336	0.433600	0.402500	0.428000	-1.314%	465,024	-25.000%
2024-09-09	0.4447	0.454800	0.411100	0.433700	-5.098%	525,563	-25.986%
2024-09-06	0.4990	0.600000	0.450000	0.457000	-3.444%	2,761,536	-29.759%
2024-09-05	0.4710	0.474400	0.444100	0.473300	+5.271%	1,803,269	-32.178%
2024-09-04	0.4700	0.470000	0.440000	0.449600	-3.291%	214,147	-28.603%
2024-09-03	0.5130	0.519700	0.460000	0.464899	-9.093%	531,483	-30.953%
2024-08-30	0.5200	0.520000	0.497500	0.511400	-0.699%	316,303	-37.231%
2024-08-29	0.5580	0.558000	0.501000	0.515000	-5.331%	520,490	-37.670%
2024-08-28	0.5819	0.590500	0.540000	0.544000	-7.797%	367,113	-40.993%
2024-08-27	0.6294	0.634400	0.585200	0.590000	-5.886%	208,099	-45.593%
2024-08-26	0.6521	0.654600	0.621000	0.626900	-1.970%	67,331	-48.796%
2024-08-23	0.6225	0.640000	0.610000	0.639500	+3.145%	96,818	-49.805%
2024-08-22	0.6200	0.645000	0.609300	0.620000	-0.289%	83,617	-48.226%
2024-08-21	0.6400	0.640100	0.605000	0.621800	-4.632%	190,165	-48.376%
2024-08-20	0.6850	0.685000	0.632000	0.652000	-2.687%	289,465	-50.767%
2024-08-19	0.6400	0.688900	0.617500	0.670000	+8.065%	282,472	-52.090%
2024-08-16	0.5999	0.640000	0.590000	0.620000	+1.656%	219,624	-48.226%
2024-08-15	0.5972	0.625800	0.573600	0.609900	+3.548%	252,253	-47.368%
2024-08-14	0.6185	0.618500	0.575800	0.589000	+2.239%	121,483	-45.501%
2024-08-13	0.5800	0.630000	0.570000	0.576100	-2.356%	291,011	-44.281%
2024-08-12	0.5840	0.600000	0.570000	0.590000	+0.119%	636,826	-45.593%
2024-08-09	0.5700	0.609000	0.560000	0.589300	+2.791%	260,585	-45.529%

.dark-mode .JcRYFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcRYFS{ color: #333333; background-color: white; border: 2px solid #333333; }RVSNRail Vision Ltd.stock NASDAQ

RVSN
Rail Vision Ltd.
stock NASDAQ