Dark

RVSN
Rail Vision Ltd.
stock NASDAQ

At Close

Oct 17, 2025 3:59:30 PM EDT

0.4512USD-4.000%(-0.0188)1,872,041

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

0.4476USD-4.766%(-0.0224)111,192

After-hours

Oct 17, 2025 4:57:30 PM EDT

0.4479USD-0.731%(-0.0033)27,236

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	0.4500	0.480000	0.440000	0.451200	-4.000%	1,872,041	0.000%
2025-10-16	0.5300	0.530000	0.465600	0.470000	-13.316%	3,733,544	-4.000%
2025-10-15	0.6000	0.610000	0.530000	0.542200	-6.517%	3,072,633	-16.783%
2025-10-14	0.5800	0.590000	0.570000	0.580000	-6.452%	2,888,660	-22.207%
2025-10-13	0.6100	0.630000	0.610000	0.620000	+5.085%	3,661,949	-27.226%
2025-10-10	0.6600	0.660000	0.580000	0.590000	-9.231%	5,221,035	-23.525%
2025-10-09	0.7301	0.779500	0.630000	0.650000	-3.547%	11,363,799	-30.585%
2025-10-08	0.7700	0.805700	0.613900	0.673900	-16.390%	12,698,803	-33.046%
2025-10-07	0.5537	0.985700	0.550000	0.806000	+57.268%	110,575,075	-44.020%
2025-10-06	0.4673	0.525000	0.455200	0.512500	-0.292%	3,578,520	-11.961%
2025-10-03	0.6116	0.630000	0.501000	0.514000	-10.046%	6,708,567	-12.218%
2025-10-02	0.6000	0.747300	0.560000	0.571400	-1.720%	24,924,957	-21.036%
2025-10-01	0.4296	0.660000	0.421000	0.581400	+35.335%	51,743,863	-22.394%
2025-09-30	0.4520	0.507390	0.389900	0.429600	+9.341%	36,505,886	+5.028%
2025-09-29	0.3981	0.400000	0.382300	0.392900	+1.761%	552,746	+14.838%
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	+10.453%
2025-09-24	0.3878	0.397500	0.375700	0.380300	-1.833%	518,509	+18.643%
2025-09-23	0.4010	0.424000	0.382400	0.387400	-4.275%	1,134,294	+16.469%
2025-09-22	0.3820	0.409000	0.380000	0.404700	+9.943%	1,771,923	+11.490%
2025-09-19	0.3820	0.384000	0.367300	0.368100	-3.055%	579,906	+22.575%
2025-09-18	0.3670	0.385999	0.364000	0.379700	+1.687%	620,788	+18.831%
2025-09-17	0.3700	0.380000	0.362600	0.373399	+0.946%	675,487	+20.836%
2025-09-16	0.3700	0.381000	0.362350	0.369900	-0.972%	536,762	+21.979%
2025-09-15	0.3610	0.378000	0.359900	0.373531	-1.182%	691,712	+20.793%
2025-09-12	0.3737	0.390000	0.373700	0.378000	+1.097%	571,238	+19.365%
2025-09-11	0.3600	0.386600	0.356900	0.373900	+4.646%	1,263,144	+20.674%
2025-09-10	0.4000	0.405000	0.353000	0.357300	-11.450%	2,758,653	+26.280%
2025-09-09	0.3926	0.410000	0.386900	0.403500	+2.385%	681,379	+11.822%
2025-09-08	0.4100	0.417000	0.393300	0.394100	-4.252%	1,327,227	+14.489%
2025-09-05	0.4050	0.442100	0.398000	0.411600	+2.643%	2,215,561	+9.621%
2025-09-04	0.3724	0.404700	0.365000	0.401000	+12.640%	1,432,639	+12.519%
2025-09-03	0.3700	0.380000	0.350000	0.356000	-2.997%	1,403,239	+26.742%
2025-09-02	0.4000	0.400000	0.366900	0.367000	-8.273%	980,818	+22.943%
2025-08-29	0.4085	0.426900	0.398200	0.400100	-3.521%	1,620,660	+12.772%
2025-08-28	0.4156	0.433300	0.400100	0.414700	+0.876%	1,418,693	+8.802%
2025-08-27	0.3965	0.417000	0.396500	0.411100	+0.612%	661,103	+9.754%
2025-08-26	0.4000	0.418400	0.390100	0.408600	+6.851%	1,135,597	+10.426%
2025-08-25	0.3900	0.398000	0.376100	0.382400	-2.724%	775,097	+17.992%
2025-08-22	0.3763	0.404200	0.376300	0.393110	+2.346%	617,775	+14.777%
2025-08-21	0.3800	0.395800	0.376000	0.384100	-0.801%	394,844	+17.469%
2025-08-20	0.3820	0.391100	0.380000	0.387200	-1.950%	768,691	+16.529%
2025-08-19	0.4000	0.410000	0.390200	0.394900	-5.209%	756,270	+14.257%
2025-08-18	0.3923	0.429000	0.385000	0.416600	+10.798%	3,426,248	+8.305%
2025-08-15	0.3956	0.395600	0.375400	0.376000	-2.641%	543,970	+20.000%
2025-08-14	0.3805	0.394000	0.378000	0.386200	-1.126%	524,822	+16.831%
2025-08-13	0.4000	0.410000	0.390200	0.390600	-2.569%	568,939	+15.515%
2025-08-12	0.3730	0.410000	0.371700	0.400900	+5.389%	1,001,480	+12.547%
2025-08-11	0.4090	0.439200	0.370100	0.380400	+5.637%	3,141,484	+18.612%
2025-08-08	0.3780	0.378000	0.350000	0.360100	-4.280%	1,415,591	+25.299%
2025-08-07	0.4013	0.401300	0.376100	0.376200	-4.202%	796,813	+19.936%
2025-08-06	0.4130	0.413000	0.385300	0.392700	-3.891%	981,611	+14.897%
2025-08-05	0.4116	0.520000	0.402000	0.408600	+1.844%	7,000,040	+10.426%
2025-08-04	0.4444	0.540000	0.380000	0.401200	-2.716%	7,996,691	+12.463%
2025-08-01	0.3750	0.417200	0.370000	0.412400	+11.822%	2,119,384	+9.408%
2025-07-31	0.3800	0.393900	0.365000	0.368800	-2.768%	543,048	+22.343%
2025-07-30	0.3945	0.425550	0.365000	0.379299	-6.346%	1,312,367	+18.956%
2025-07-29	0.3700	0.417100	0.368100	0.405000	+10.686%	2,769,459	+11.407%
2025-07-28	0.3775	0.377500	0.353000	0.365900	-1.375%	632,821	+23.312%
2025-07-25	0.4091	0.409100	0.362100	0.371000	-7.366%	1,092,754	+21.617%
2025-07-24	0.3470	0.426400	0.338100	0.400500	+16.053%	4,882,357	+12.659%
2025-07-23	0.3439	0.353000	0.330300	0.345100	+0.612%	418,504	+30.745%
2025-07-22	0.3350	0.343800	0.320000	0.343000	+3.939%	442,343	+31.545%
2025-07-21	0.3300	0.349800	0.330000	0.330000	-6.010%	891,001	+36.727%
2025-07-18	0.3400	0.369800	0.338500	0.351100	+0.314%	660,009	+28.510%
2025-07-17	0.3346	0.350000	0.332100	0.350000	+1.449%	421,538	+28.914%
2025-07-16	0.3300	0.347800	0.330000	0.345000	+3.884%	388,639	+30.783%
2025-07-15	0.3500	0.354900	0.328000	0.332100	-3.571%	333,017	+35.863%
2025-07-14	0.3230	0.349600	0.323000	0.344400	+0.997%	262,405	+31.010%
2025-07-11	0.3600	0.363900	0.331000	0.341000	-4.240%	379,326	+32.317%
2025-07-10	0.3404	0.357000	0.330100	0.356100	+1.743%	280,791	+26.706%
2025-07-09	0.3454	0.365500	0.341800	0.350000	-3.581%	371,717	+28.914%
2025-07-08	0.3280	0.373750	0.326000	0.363000	+8.976%	973,831	+24.298%
2025-07-07	0.3400	0.342000	0.321200	0.333100	-2.202%	349,900	+35.455%
2025-07-03	0.3283	0.355000	0.326400	0.340600	+1.218%	376,295	+32.472%
2025-07-02	0.3210	0.338900	0.321000	0.336500	+4.829%	475,712	+34.086%
2025-07-01	0.3500	0.350000	0.318800	0.321000	-2.343%	616,481	+40.561%
2025-06-30	0.3300	0.341700	0.321200	0.328700	-0.994%	454,490	+37.268%
2025-06-27	0.3499	0.350000	0.322600	0.332000	-5.116%	578,831	+35.904%
2025-06-26	0.3267	0.359800	0.320100	0.349900	+7.036%	534,336	+28.951%
2025-06-25	0.3320	0.336100	0.320000	0.326899	+1.207%	510,599	+38.024%
2025-06-24	0.2861	0.327700	0.286100	0.323001	+5.178%	668,662	+39.690%
2025-06-23	0.3100	0.310000	0.280000	0.307100	-0.935%	1,056,028	+46.923%
2025-06-20	0.3250	0.334800	0.304000	0.310000	-6.828%	558,917	+45.548%
2025-06-18	0.3320	0.339800	0.320300	0.332717	-1.271%	289,768	+35.611%
2025-06-17	0.3223	0.345800	0.322300	0.337000	+3.279%	612,471	+33.887%
2025-06-16	0.3610	0.361000	0.284800	0.326300	-6.878%	2,344,391	+38.278%
2025-06-13	0.3640	0.384300	0.327500	0.350400	-8.416%	915,963	+28.767%
2025-06-12	0.3949	0.394900	0.380600	0.382600	-2.448%	195,879	+17.930%
2025-06-11	0.3900	0.395100	0.380400	0.392200	+2.029%	301,299	+15.043%
2025-06-10	0.3900	0.399900	0.382000	0.384400	-3.948%	212,835	+17.378%
2025-06-09	0.4000	0.411900	0.390200	0.400200	+2.510%	563,922	+12.744%
2025-06-06	0.3700	0.394000	0.370000	0.390400	+3.802%	357,984	+15.574%
2025-06-05	0.3835	0.390000	0.372000	0.376100	-3.316%	258,265	+19.968%
2025-06-04	0.3846	0.390000	0.371500	0.389000	+2.342%	300,087	+15.990%
2025-06-03	0.3900	0.404400	0.370000	0.380099	+3.428%	814,429	+18.706%
2025-06-02	0.3770	0.378100	0.359900	0.367500	-2.572%	309,038	+22.776%
2025-05-30	0.4000	0.400000	0.362000	0.377200	-2.204%	396,265	+19.618%
2025-05-29	0.3927	0.404000	0.376000	0.385700	-4.601%	740,695	+16.982%
2025-05-28	0.3850	0.416700	0.385000	0.404300	+3.853%	586,288	+11.600%
2025-05-27	0.3861	0.396500	0.382000	0.389300	+0.829%	356,171	+15.900%
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	+12.016%
2025-05-21	0.4101	0.420100	0.395200	0.397500	-3.072%	371,492	+13.509%
2025-05-20	0.4000	0.420000	0.400000	0.410100	-0.437%	303,554	+10.022%
2025-05-19	0.4300	0.430000	0.400000	0.411900	-2.162%	224,314	+9.541%
2025-05-16	0.4200	0.430000	0.415500	0.421000	+0.238%	304,707	+7.173%
2025-05-15	0.4379	0.449900	0.410000	0.420000	-2.326%	362,615	+7.429%
2025-05-14	0.4200	0.450000	0.420000	0.430000	+2.748%	702,321	+4.930%
2025-05-13	0.4030	0.424400	0.397000	0.418500	+4.104%	517,181	+7.814%
2025-05-12	0.4300	0.450000	0.402000	0.402000	-3.782%	674,281	+12.239%
2025-05-09	0.4300	0.437500	0.395300	0.417800	-0.760%	331,217	+7.994%
2025-05-08	0.3922	0.436700	0.392000	0.421000	+9.011%	1,185,905	+7.173%
2025-05-07	0.3800	0.393900	0.376300	0.386200	+1.765%	247,642	+16.831%
2025-05-06	0.3900	0.409000	0.375100	0.379500	-6.642%	463,279	+18.893%
2025-05-05	0.4090	0.439900	0.390000	0.406500	-0.805%	1,598,220	+10.996%
2025-05-02	0.4000	0.439900	0.387399	0.409800	+5.347%	1,180,510	+10.102%
2025-05-01	0.3799	0.398700	0.370801	0.389000	+4.823%	414,082	+15.990%
2025-04-30	0.3790	0.379899	0.357700	0.371100	-1.066%	338,731	+21.584%
2025-04-29	0.3880	0.400000	0.360200	0.375100	-3.025%	383,740	+20.288%
2025-04-28	0.3800	0.401900	0.380000	0.386800	-3.901%	337,286	+16.649%
2025-04-25	0.3700	0.408100	0.360000	0.402500	-7.670%	1,125,168	+12.099%
2025-04-24	0.4213	0.470000	0.417200	0.435937	+2.694%	990,226	+3.501%
2025-04-23	0.4199	0.428400	0.401900	0.424500	+1.071%	408,879	+6.290%
2025-04-22	0.4110	0.430000	0.392100	0.420000	-0.756%	390,874	+7.429%
2025-04-21	0.4200	0.428900	0.361300	0.423200	+3.599%	729,625	+6.616%
2025-04-17	0.4245	0.445900	0.391000	0.408500	-3.769%	894,850	+10.453%
2025-04-16	0.4100	0.455400	0.400000	0.424500	+13.563%	2,902,858	+6.290%
2025-04-15	0.3400	0.383100	0.320000	0.373800	+17.918%	1,593,654	+20.706%
2025-04-14	0.3300	0.365999	0.315000	0.317000	-2.160%	939,266	+42.334%
2025-04-11	0.3100	0.330000	0.306200	0.324000	+6.230%	523,515	+39.259%
2025-04-10	0.3190	0.334800	0.290800	0.305000	-4.688%	623,988	+47.934%
2025-04-09	0.2926	0.349900	0.276000	0.320000	+14.286%	1,164,284	+41.000%
2025-04-08	0.3051	0.323345	0.273400	0.280000	-3.681%	951,522	+61.143%
2025-04-07	0.2900	0.305000	0.280000	0.290700	-4.059%	1,555,859	+55.212%
2025-04-04	0.3100	0.320000	0.291800	0.303000	-9.552%	1,205,483	+48.911%
2025-04-03	0.3500	0.355000	0.310200	0.335000	-11.703%	1,559,394	+34.687%
2025-04-02	0.3700	0.390000	0.365800	0.379400	-4.313%	638,754	+18.925%
2025-04-01	0.4270	0.427000	0.337200	0.396500	-8.218%	3,003,455	+13.796%
2025-03-31	0.4134	0.444600	0.405000	0.432000	+2.882%	947,886	+4.444%
2025-03-28	0.4500	0.459999	0.400000	0.419900	-8.698%	894,040	+7.454%
2025-03-27	0.4522	0.460000	0.442100	0.459900	+1.770%	475,601	-1.892%
2025-03-26	0.4710	0.478900	0.448000	0.451900	-5.677%	669,891	-0.155%
2025-03-25	0.4780	0.489200	0.452000	0.479100	+2.569%	746,271	-5.823%
2025-03-24	0.4800	0.480000	0.452000	0.467100	-1.226%	518,863	-3.404%
2025-03-21	0.4700	0.480000	0.460300	0.472900	-1.418%	375,739	-4.589%
2025-03-20	0.4800	0.495800	0.468900	0.479700	-0.062%	580,303	-5.941%
2025-03-19	0.4710	0.490000	0.470000	0.480000	+0.230%	466,240	-6.000%
2025-03-18	0.4775	0.484500	0.462700	0.478900	+0.188%	433,094	-5.784%
2025-03-17	0.5000	0.500000	0.475100	0.478000	-6.218%	949,251	-5.607%
2025-03-14	0.4627	0.521900	0.447400	0.509690	+12.192%	1,225,595	-11.476%
2025-03-13	0.4800	0.480000	0.452500	0.454300	-2.615%	522,321	-0.682%
2025-03-12	0.4720	0.473600	0.457500	0.466500	-2.099%	491,908	-3.280%
2025-03-11	0.4871	0.489800	0.450000	0.476500	+1.491%	666,355	-5.310%
2025-03-10	0.4893	0.507500	0.460200	0.469500	-5.912%	1,075,307	-3.898%
2025-03-07	0.4950	0.565600	0.492500	0.499000	+0.849%	796,158	-9.579%
2025-03-06	0.4801	0.520000	0.480000	0.494800	-0.020%	505,926	-8.812%
2025-03-05	0.4999	0.506200	0.470000	0.494900	-0.020%	615,476	-8.830%
2025-03-04	0.4601	0.508400	0.450100	0.495000	+5.297%	1,217,171	-8.848%
2025-03-03	0.5300	0.530000	0.460100	0.470100	-9.509%	1,132,099	-4.020%
2025-02-28	0.4690	0.525000	0.455000	0.519500	+12.935%	1,583,875	-13.147%
2025-02-27	0.5816	0.585000	0.440100	0.460000	-20.415%	3,553,643	-1.913%
2025-02-26	0.5853	0.607500	0.563000	0.578000	-1.247%	802,526	-21.938%
2025-02-25	0.6411	0.650000	0.580000	0.585300	-10.134%	1,802,332	-22.911%
2025-02-24	0.6700	0.672490	0.611100	0.651300	-2.060%	1,392,254	-30.723%
2025-02-21	0.7400	0.784400	0.641000	0.665000	-9.462%	2,506,797	-32.150%
2025-02-20	0.6594	0.770500	0.640000	0.734500	+12.584%	4,049,770	-38.570%
2025-02-19	0.6500	0.660000	0.640000	0.652400	+0.369%	1,045,910	-30.840%
2025-02-18	0.6800	0.680000	0.630600	0.650000	+1.010%	1,810,675	-30.585%
2025-02-14	0.6500	0.689650	0.640000	0.643500	-1.000%	1,861,454	-29.883%
2025-02-13	0.6500	0.660100	0.630300	0.650000	-0.307%	1,167,404	-30.585%
2025-02-12	0.6662	0.698000	0.640000	0.652000	-3.450%	1,992,721	-30.798%
2025-02-11	0.7012	0.707000	0.625000	0.675300	-7.683%	3,385,709	-33.185%
2025-02-10	0.6700	0.940000	0.645000	0.731500	+12.642%	17,031,402	-38.319%
2025-02-07	0.6990	0.730000	0.648900	0.649400	-7.202%	1,889,225	-30.520%
2025-02-06	0.6600	0.713300	0.651000	0.699800	+6.498%	1,609,011	-35.524%
2025-02-05	0.7000	0.701750	0.630000	0.657100	-5.576%	2,164,249	-31.335%
2025-02-04	0.6900	0.739900	0.690000	0.695900	+2.143%	1,359,968	-35.163%
2025-02-03	0.6710	0.700000	0.640000	0.681300	-5.177%	1,318,792	-33.774%
2025-01-31	0.7250	0.767800	0.705200	0.718500	-0.361%	1,323,709	-37.203%
2025-01-30	0.7205	0.747700	0.671000	0.721100	-2.791%	2,151,849	-37.429%
2025-01-29	0.8061	0.806100	0.731700	0.741800	-7.333%	1,945,454	-39.175%
2025-01-28	0.8920	0.892000	0.765000	0.800500	-9.251%	2,201,733	-43.635%
2025-01-27	0.8928	0.940000	0.860100	0.882100	-8.115%	1,935,569	-48.849%
2025-01-24	0.8526	1.000000	0.830000	0.960000	+11.680%	3,309,694	-53.000%
2025-01-23	0.9152	0.930000	0.846000	0.859600	-8.709%	4,264,120	-47.510%
2025-01-22	1.0700	1.080000	0.890000	0.941600	+6.927%	22,158,188	-52.082%
2025-01-21	1.0500	1.110000	0.870000	0.880600	-19.211%	6,595,868	-48.762%
2025-01-17	1.0400	1.150000	1.020000	1.090000	-5.217%	3,219,280	-58.606%
2025-01-16	1.1600	1.190000	1.070000	1.150000	+7.477%	5,181,794	-60.765%
2025-01-15	1.4700	1.580000	1.050000	1.070000	-26.207%	10,268,110	-57.832%
2025-01-14	1.5100	1.610000	1.430000	1.450000	-12.651%	3,096,367	-68.883%
2025-01-13	1.6000	1.700000	1.400000	1.660000	+5.063%	5,347,709	-72.819%
2025-01-10	1.7000	1.770000	1.520000	1.580000	+6.040%	8,380,740	-71.443%
2025-01-08	1.6500	1.730000	1.370000	1.490000	-17.222%	7,649,330	-69.718%
2025-01-07	1.9750	2.150000	1.600000	1.800000	+2.273%	21,407,855	-74.933%
2025-01-06	2.0000	2.000000	1.450000	1.760000	-13.300%	9,629,464	-74.364%
2025-01-03	2.1400	2.250000	1.870000	2.030000	-5.140%	10,369,864	-77.773%
2025-01-02	2.1400	2.440000	1.900000	2.140000	+1.422%	13,590,179	-78.916%
2024-12-31	2.0900	2.500000	1.670000	2.110000	-14.228%	30,217,637	-78.616%
2024-12-30	1.4200	2.720000	1.370000	2.460000	+103.306%	66,363,187	-81.659%
2024-12-27	1.1850	1.350000	0.880500	1.210000	+56.412%	74,900,998	-62.711%
2024-12-26	0.5584	0.850000	0.517600	0.773600	+68.210%	53,917,373	-41.675%
2024-12-24	0.5000	0.586500	0.456500	0.459900	+1.344%	18,629,840	-1.892%
2024-12-23	0.4900	0.558900	0.431600	0.453800	-9.186%	3,896,029	-0.573%
2024-12-20	0.4400	0.779800	0.420100	0.499700	+19.289%	17,211,663	-9.706%
2024-12-19	0.4500	0.470000	0.418900	0.418900	-1.874%	524,227	+7.711%
2024-12-18	0.4005	0.450000	0.400500	0.426900	+5.931%	983,980	+5.692%
2024-12-17	0.3925	0.419800	0.392500	0.403000	-0.223%	338,453	+11.960%
2024-12-16	0.4000	0.405900	0.390000	0.403900	+1.330%	257,003	+11.711%
2024-12-13	0.3925	0.405700	0.384300	0.398599	+0.656%	218,524	+13.196%
2024-12-12	0.4151	0.419800	0.392500	0.396000	-1.025%	252,928	+13.939%
2024-12-11	0.4300	0.435000	0.390000	0.400100	-5.859%	434,916	+12.772%
2024-12-10	0.4440	0.444000	0.420000	0.425000	-2.299%	199,330	+6.165%
2024-12-09	0.4428	0.444900	0.420101	0.435000	-1.695%	297,485	+3.724%
2024-12-06	0.4375	0.442500	0.420000	0.442500	+1.959%	135,786	+1.966%
2024-12-05	0.4331	0.445910	0.425600	0.434000	-2.800%	215,166	+3.963%
2024-12-04	0.4420	0.451900	0.413100	0.446500	+4.935%	555,467	+1.053%
2024-12-03	0.4400	0.449900	0.423000	0.425500	-3.317%	297,058	+6.040%
2024-12-02	0.4600	0.460000	0.440000	0.440100	-3.803%	390,334	+2.522%
2024-11-29	0.4420	0.457500	0.430300	0.457500	-0.487%	445,430	-1.377%
2024-11-27	0.4606	0.479000	0.451600	0.459737	-2.288%	290,501	-1.857%
2024-11-26	0.4879	0.503300	0.463000	0.470500	-3.566%	463,807	-4.102%
2024-11-25	0.4502	0.524900	0.450200	0.487900	+6.065%	657,342	-7.522%
2024-11-22	0.4393	0.477500	0.430308	0.460000	+4.712%	238,913	-1.913%
2024-11-21	0.4300	0.452500	0.430000	0.439300	+1.596%	289,304	+2.709%
2024-11-20	0.4715	0.473000	0.423100	0.432400	-8.641%	669,674	+4.348%
2024-11-19	0.4860	0.500000	0.460400	0.473300	+1.025%	708,665	-4.669%
2024-11-18	0.5000	0.508000	0.460000	0.468500	-4.699%	446,659	-3.693%
2024-11-15	0.4800	0.499900	0.466400	0.491600	+5.245%	364,963	-8.218%
2024-11-14	0.4710	0.488000	0.465000	0.467100	-2.728%	275,023	-3.404%
2024-11-13	0.4950	0.506900	0.470600	0.480200	-2.754%	425,211	-6.039%
2024-11-12	0.5563	0.556300	0.460800	0.493800	-7.925%	686,254	-8.627%
2024-11-11	0.5275	0.539900	0.491400	0.536300	-0.685%	349,536	-15.868%
2024-11-08	0.5610	0.580000	0.527000	0.540000	+3.826%	620,624	-16.444%
2024-11-07	0.4600	0.530000	0.445010	0.520100	+15.861%	734,852	-13.247%
2024-11-06	0.4662	0.470000	0.421000	0.448900	-3.711%	388,178	+0.512%
2024-11-05	0.4784	0.478400	0.457500	0.466200	-2.550%	114,172	-3.218%
2024-11-04	0.4780	0.479900	0.456000	0.478400	+0.084%	153,344	-5.686%
2024-11-01	0.4674	0.487100	0.463100	0.478000	+2.268%	344,121	-5.607%
2024-10-31	0.4995	0.499500	0.457500	0.467400	-6.426%	289,962	-3.466%
2024-10-30	0.4828	0.542300	0.428000	0.499500	+3.459%	994,829	-9.670%
2024-10-29	0.4569	0.484900	0.456900	0.482800	+4.934%	203,934	-6.545%
2024-10-28	0.4610	0.479999	0.456900	0.460100	-1.541%	164,548	-1.934%
2024-10-25	0.4838	0.483800	0.460000	0.467301	-3.410%	248,642	-3.446%
2024-10-24	0.4705	0.498499	0.463200	0.483800	+0.666%	249,901	-6.738%
2024-10-23	0.5200	0.523600	0.470000	0.480600	-7.897%	284,796	-6.117%
2024-10-22	0.4972	0.546900	0.485100	0.521806	+6.535%	470,694	-13.531%
2024-10-21	0.4662	0.490000	0.462575	0.489800	+5.062%	259,071	-7.881%
2024-10-18	0.4797	0.485000	0.458000	0.466200	-2.814%	312,770	-3.218%
2024-10-17	0.4700	0.487400	0.440000	0.479700	+2.064%	448,558	-5.941%
2024-10-16	0.4427	0.487900	0.442700	0.470000	+6.167%	476,786	-4.000%
2024-10-15	0.4690	0.477299	0.410000	0.442700	-4.302%	494,109	+1.920%
2024-10-14	0.4631	0.480800	0.454800	0.462600	-0.900%	373,944	-2.464%
2024-10-11	0.4817	0.488900	0.455100	0.466800	-2.770%	207,713	-3.342%
2024-10-10	0.5390	0.539000	0.460000	0.480100	-9.415%	831,280	-6.020%
2024-10-09	0.5190	0.643900	0.510100	0.530000	+0.952%	2,391,231	-14.868%
2024-10-08	0.5300	0.546900	0.503200	0.525000	-2.326%	516,066	-14.057%
2024-10-07	0.5209	0.552800	0.520900	0.537500	-0.463%	107,410	-16.056%
2024-10-04	0.5300	0.549899	0.506100	0.540000	+3.508%	117,509	-16.444%
2024-10-03	0.5381	0.538100	0.510200	0.521700	-1.603%	115,635	-13.514%
2024-10-02	0.4802	0.549400	0.470000	0.530200	+7.089%	275,913	-14.900%
2024-10-01	0.5677	0.578850	0.472300	0.495100	-12.092%	495,716	-8.867%
2024-09-30	0.5490	0.580500	0.520100	0.563200	-0.985%	369,882	-19.886%
2024-09-27	0.4871	0.570000	0.461800	0.568800	+16.082%	997,850	-20.675%
2024-09-26	0.3920	0.496900	0.392000	0.490000	+24.113%	1,477,199	-7.918%
2024-09-25	0.3878	0.395900	0.383900	0.394800	+2.973%	325,172	+14.286%
2024-09-24	0.3881	0.396900	0.375000	0.383400	+0.604%	169,008	+17.684%
2024-09-23	0.4130	0.429800	0.375100	0.381100	-7.478%	564,615	+18.394%
2024-09-20	0.4278	0.448799	0.410200	0.411900	-5.027%	236,027	+9.541%
2024-09-19	0.4400	0.450000	0.430100	0.433700	+2.433%	81,152	+4.035%
2024-09-18	0.4296	0.435900	0.420000	0.423400	-1.604%	267,458	+6.566%
2024-09-17	0.4350	0.457600	0.423500	0.430300	-1.668%	252,981	+4.857%
2024-09-16	0.4310	0.450000	0.431000	0.437600	-2.950%	180,186	+3.108%
2024-09-13	0.4526	0.474000	0.444200	0.450900	+0.423%	274,194	+0.067%
2024-09-12	0.4400	0.455000	0.440000	0.449000	+3.528%	198,359	+0.490%
2024-09-11	0.4200	0.433700	0.420000	0.433700	+1.332%	220,358	+4.035%
2024-09-10	0.4336	0.433600	0.402500	0.428000	-1.314%	465,024	+5.421%
2024-09-09	0.4447	0.454800	0.411100	0.433700	-5.098%	525,563	+4.035%
2024-09-06	0.4990	0.600000	0.450000	0.457000	-3.444%	2,761,536	-1.269%
2024-09-05	0.4710	0.474400	0.444100	0.473300	+5.271%	1,803,269	-4.669%
2024-09-04	0.4700	0.470000	0.440000	0.449600	-3.291%	214,147	+0.356%
2024-09-03	0.5130	0.519700	0.460000	0.464899	-9.093%	531,483	-2.947%
2024-08-30	0.5200	0.520000	0.497500	0.511400	-0.699%	316,303	-11.772%
2024-08-29	0.5580	0.558000	0.501000	0.515000	-5.331%	520,490	-12.388%
2024-08-28	0.5819	0.590500	0.540000	0.544000	-7.797%	367,113	-17.059%
2024-08-27	0.6294	0.634400	0.585200	0.590000	-5.886%	208,099	-23.525%
2024-08-26	0.6521	0.654600	0.621000	0.626900	-1.970%	67,331	-28.027%
2024-08-23	0.6225	0.640000	0.610000	0.639500	+3.145%	96,818	-29.445%
2024-08-22	0.6200	0.645000	0.609300	0.620000	-0.289%	83,617	-27.226%
2024-08-21	0.6400	0.640100	0.605000	0.621800	-4.632%	190,165	-27.436%
2024-08-20	0.6850	0.685000	0.632000	0.652000	-2.687%	289,465	-30.798%
2024-08-19	0.6400	0.688900	0.617500	0.670000	+8.065%	282,472	-32.657%
2024-08-16	0.5999	0.640000	0.590000	0.620000	+1.656%	219,624	-27.226%
2024-08-15	0.5972	0.625800	0.573600	0.609900	+3.548%	252,253	-26.021%
2024-08-14	0.6185	0.618500	0.575800	0.589000	+2.239%	121,483	-23.396%
2024-08-13	0.5800	0.630000	0.570000	0.576100	-2.356%	291,011	-21.680%
2024-08-12	0.5840	0.600000	0.570000	0.590000	+0.119%	636,826	-23.525%
2024-08-09	0.5700	0.609000	0.560000	0.589300	+2.791%	260,585	-23.435%
2024-08-08	0.6121	0.612100	0.565000	0.573300	-4.450%	332,965	-21.298%
2024-08-07	0.6300	0.637100	0.590001	0.600000	-3.241%	232,509	-24.800%
2024-08-06	0.6614	0.669700	0.617400	0.620100	-3.486%	196,639	-27.238%
2024-08-05	0.6400	0.660000	0.580000	0.642500	-1.169%	267,109	-29.774%
2024-08-02	0.6800	0.683959	0.650000	0.650100	-7.129%	345,466	-30.595%
2024-08-01	0.7710	0.771000	0.690000	0.700000	-5.901%	211,395	-35.543%
2024-07-31	0.7730	0.773500	0.725000	0.743900	-5.236%	729,177	-39.347%
2024-07-30	0.8000	0.810000	0.770000	0.785000	-5.010%	252,456	-42.522%
2024-07-29	0.8470	0.850100	0.780000	0.826400	-6.548%	497,084	-45.402%
2024-07-26	0.7771	1.020000	0.770000	0.884300	+15.913%	4,241,991	-48.977%
2024-07-25	0.7500	0.778000	0.750000	0.762900	-0.922%	156,895	-40.857%
2024-07-24	0.7400	0.770200	0.735500	0.770000	+0.733%	207,071	-41.403%
2024-07-23	0.7133	0.778000	0.699200	0.764400	+6.477%	384,998	-40.973%
2024-07-22	0.7300	0.742800	0.691400	0.717900	-1.644%	173,228	-37.150%
2024-07-19	0.7500	0.750000	0.710000	0.729900	-0.802%	191,140	-38.183%
2024-07-18	0.7329	0.749000	0.722000	0.735800	-0.514%	223,841	-38.679%
2024-07-17	0.8031	0.803100	0.725000	0.739600	-6.368%	360,217	-38.994%
2024-07-16	0.7810	0.796900	0.766900	0.789900	-0.891%	250,592	-42.879%
2024-07-15	0.8000	0.820000	0.780000	0.797000	-5.119%	493,615	-43.388%
2024-07-12	0.7195	0.849500	0.714900	0.840000	+15.575%	1,305,908	-46.286%
2024-07-11	0.6869	0.739800	0.680000	0.726800	+6.506%	628,589	-37.920%
2024-07-10	0.7074	0.707400	0.679500	0.682400	-3.887%	485,260	-33.880%
2024-07-09	0.7500	0.750000	0.680000	0.710000	-1.389%	393,268	-36.451%
2024-07-08	0.6924	0.734300	0.659195	0.720000	+4.031%	526,370	-37.333%
2024-07-05	0.6200	0.720000	0.620000	0.692100	+6.477%	948,553	-34.807%
2024-07-03	0.6790	0.679000	0.645000	0.650000	-5.811%	2,379,171	-30.585%
2024-07-02	0.6850	0.700000	0.650000	0.690100	+0.014%	1,277,647	-34.618%
2024-07-01	0.6530	0.716200	0.620000	0.690000	-6.757%	12,507,431	-34.609%
2024-06-28	0.7739	0.773900	0.735000	0.740000	-2.619%	134,524	-39.027%
2024-06-27	0.7404	0.770000	0.734900	0.759900	+4.454%	269,922	-40.624%
2024-06-26	0.7400	0.760000	0.722000	0.727500	-4.276%	167,376	-37.979%
2024-06-25	0.8100	0.824200	0.740000	0.760000	-2.552%	552,971	-40.632%
2024-06-24	0.7673	0.809800	0.761000	0.779900	+4.699%	408,093	-42.146%
2024-06-21	0.7150	0.756900	0.713100	0.744900	+4.621%	279,393	-39.428%
2024-06-20	0.6988	0.712600	0.660500	0.712000	+0.466%	477,023	-36.629%
2024-06-18	0.7128	0.714999	0.672200	0.708700	-4.230%	769,933	-36.334%
2024-06-17	0.8079	0.807900	0.719100	0.740000	-7.500%	787,178	-39.027%
2024-06-14	0.8158	0.840000	0.781200	0.800000	+1.266%	842,988	-43.600%
2024-06-13	0.8450	0.845000	0.785000	0.790000	-7.059%	716,770	-42.886%
2024-06-12	0.9000	0.920000	0.821200	0.850000	-7.043%	1,123,174	-46.918%
2024-06-11	0.9452	0.950000	0.900100	0.914400	-2.454%	570,907	-50.656%
2024-06-10	1.0200	1.040000	0.922400	0.937400	-3.440%	1,659,740	-51.867%
2024-06-07	0.9801	0.989000	0.850000	0.970800	-1.939%	806,989	-53.523%
2024-06-06	1.0100	1.030000	0.982000	0.990000	-1.000%	443,438	-54.424%
2024-06-05	1.0300	1.030000	0.980000	1.000000	-1.961%	540,342	-54.880%
2024-06-04	1.0400	1.040000	1.010000	1.020000	-0.971%	246,329	-55.765%
2024-06-03	1.0400	1.050000	1.010000	1.030000	0.000%	244,232	-56.194%
2024-05-31	1.0200	1.040000	1.000000	1.030000	+0.980%	445,319	-56.194%
2024-05-30	1.0300	1.030000	0.970000	1.020000	-0.971%	524,435	-55.765%
2024-05-29	1.0500	1.050000	1.020000	1.030000	-1.905%	279,460	-56.194%
2024-05-28	1.0400	1.050000	1.010000	1.050000	+0.962%	532,246	-57.029%
2024-05-24	1.0700	1.080300	1.030000	1.040000	+0.971%	873,157	-56.615%
2024-05-23	1.1100	1.118500	1.010000	1.030000	-5.505%	922,115	-56.194%
2024-05-22	1.2400	1.249300	1.080000	1.090000	-8.403%	1,391,901	-58.606%
2024-05-21	1.1800	1.205000	1.100000	1.190000	+11.215%	3,470,665	-62.084%
2024-05-20	1.1000	1.140000	1.060000	1.070000	+0.943%	570,457	-57.832%
2024-05-17	1.0900	1.120000	1.060000	1.060000	-3.636%	557,329	-57.434%
2024-05-16	1.0500	1.150000	1.050000	1.100000	+3.774%	973,978	-58.982%
2024-05-15	1.0900	1.100000	1.050000	1.060000	0.000%	844,490	-57.434%
2024-05-14	1.0300	1.320000	1.020000	1.060000	+0.952%	3,982,444	-57.434%
2024-05-13	1.0800	1.080000	1.030000	1.050000	0.000%	520,869	-57.029%
2024-05-10	1.0300	1.060000	1.030000	1.050000	-0.943%	324,476	-57.029%
2024-05-09	1.0300	1.070000	1.020000	1.060000	+0.952%	332,065	-57.434%
2024-05-08	1.0900	1.090000	1.030000	1.050000	-2.778%	356,549	-57.029%
2024-05-07	1.0600	1.090000	1.045000	1.080000	0.000%	336,126	-58.222%
2024-05-06	1.0700	1.110000	1.031000	1.080000	+0.935%	522,916	-58.222%
2024-05-03	1.0500	1.080100	1.020000	1.070000	+2.885%	371,398	-57.832%
2024-05-02	1.0100	1.070000	1.010000	1.040000	+1.961%	461,924	-56.615%
2024-05-01	1.0000	1.075000	0.991100	1.020000	0.000%	572,889	-55.765%
2024-04-30	1.0700	1.085000	1.000000	1.020000	-6.422%	789,322	-55.765%
2024-04-29	1.0700	1.110000	1.050000	1.090000	0.000%	460,086	-58.606%

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

RVSN
Rail Vision Ltd.
stock NASDAQ