Dark

RVSN
Rail Vision Ltd.
stock NASDAQ

At Close

Sep 4, 2026 3:56:25 PM EDT

4.03USD-5.621%(-0.24)49,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:44:30 AM EDT

4.35USD+1.874%(+0.08)100

After-hours

Sep 4, 2026 4:00:30 PM EDT

4.06USD+0.744%(+0.03)106

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	4.5000	4.5000	4.0100	4.0600	-4.918%	49,084	0.000%
2026-09-03	4.7000	4.7300	4.0507	4.2700	-12.679%	48,449	-4.918%
2026-09-02	4.5600	4.8900	4.5600	4.8900	+4.264%	5,203	-16.973%
2026-09-01	4.5500	4.7400	4.4909	4.6900	+2.851%	5,148	-13.433%
2026-08-31	4.4000	4.5899	4.4000	4.5600	+3.401%	7,105	-10.965%
2026-08-28	4.5900	4.6300	4.3993	4.4100	-5.365%	13,591	-7.937%
2026-08-27	4.8400	4.8400	4.6600	4.6600	-3.918%	11,495	-12.876%
2026-08-26	4.9100	5.1599	4.6401	4.8500	-7.443%	343,317	-16.289%
2026-08-25	5.3700	5.3700	5.0900	5.2400	0.000%	5,619	-22.519%
2026-08-24	5.0600	5.3800	4.8950	5.2400	+0.672%	8,540	-22.519%
2026-08-21	4.7900	5.5999	4.7300	5.2050	+1.068%	10,329	-21.998%
2026-08-20	5.3200	5.4000	5.1400	5.1500	-8.526%	16,610	-21.165%
2026-08-19	4.9250	5.7437	4.9200	5.6300	+9.961%	25,075	-27.886%
2026-08-18	5.0200	5.2500	4.9207	5.1200	+2.400%	27,183	-20.703%
2026-08-17	5.1597	5.2300	4.9800	5.0000	-3.101%	33,205	-18.800%
2026-08-14	4.6700	5.5100	4.6300	5.1600	+10.611%	107,076	-21.318%
2026-08-13	4.6921	4.7950	4.6300	4.6650	-0.107%	13,197	-12.969%
2026-08-12	4.6500	4.8877	4.6000	4.6700	+0.430%	7,814	-13.062%
2026-08-11	4.6700	4.7601	4.5500	4.6500	+0.868%	9,303	-12.688%
2026-08-10	4.6180	4.8900	4.5600	4.6100	-3.151%	25,771	-11.931%
2026-08-07	4.5500	5.1000	4.4500	4.7600	+8.428%	49,919	-14.706%
2026-08-06	4.3700	4.4650	4.3200	4.3900	+0.504%	4,922	-7.517%
2026-08-05	4.0500	4.3700	4.0500	4.3680	+2.295%	5,621	-7.051%
2026-08-04	4.3050	4.3050	4.0908	4.2700	+2.892%	9,006	-4.918%
2026-08-03	4.0100	4.2000	4.0100	4.1500	+3.491%	6,466	-2.169%
2026-07-31	4.2000	4.2000	3.9200	4.0100	-0.496%	4,641	+1.247%
2026-07-30	4.2000	4.2000	3.9200	4.0300	+4.081%	20,442	+0.744%
2026-07-29	4.1300	4.2148	3.8400	3.8720	-5.905%	6,735	+4.855%
2026-07-28	4.1600	4.4000	4.0565	4.1150	-2.488%	11,683	-1.337%
2026-07-27	4.1000	4.4200	4.0400	4.2200	+2.927%	12,068	-3.791%
2026-07-24	4.1936	4.1936	4.1000	4.1000	+0.737%	1,797	-0.976%
2026-07-23	4.3100	4.3200	4.0500	4.0700	-4.907%	5,724	-0.246%
2026-07-22	4.3600	4.3600	4.2469	4.2800	-1.382%	1,653	-5.140%
2026-07-21	4.2900	4.3400	4.1700	4.3400	+4.578%	9,287	-6.452%
2026-07-20	4.2300	4.2300	4.0500	4.1500	-1.891%	9,393	-2.169%
2026-07-17	4.3200	4.3200	4.0738	4.2300	+4.703%	10,325	-4.019%
2026-07-16	4.5250	4.5250	4.0400	4.0400	-12.174%	18,704	+0.495%
2026-07-15	4.9600	4.9600	4.5479	4.6000	-8.000%	9,495	-11.739%
2026-07-14	4.8500	5.0000	4.8500	5.0000	+1.010%	5,488	-18.800%
2026-07-13	4.9900	4.9900	4.9000	4.9500	-0.602%	6,893	-17.980%
2026-07-10	4.7300	5.0000	4.7000	4.9800	+2.091%	18,658	-18.474%
2026-07-09	4.8000	4.9000	4.6500	4.8780	+1.414%	16,201	-16.769%
2026-07-08	4.5900	4.8700	4.5500	4.8100	+2.015%	12,667	-15.593%
2026-07-07	4.8800	4.8800	4.6000	4.7150	-2.984%	9,288	-13.892%
2026-07-06	4.7000	5.1700	4.6998	4.8600	+1.994%	14,967	-16.461%
2026-07-02	4.7300	4.9200	4.7200	4.7650	-1.346%	16,932	-14.795%
2026-07-01	4.6200	4.8300	4.5400	4.8300	+4.772%	14,538	-15.942%
2026-06-30	4.4900	4.8400	4.3650	4.6100	+2.673%	17,084	-11.931%
2026-06-29	4.5000	4.8700	4.4800	4.4900	-1.965%	19,595	-9.577%
2026-06-26	4.2200	4.6800	4.2200	4.5800	+7.260%	33,093	-11.354%
2026-06-25	4.4600	4.5000	4.2000	4.2700	-4.688%	23,705	-4.918%
2026-06-24	4.2001	4.8900	4.2001	4.4800	+3.226%	132,057	-9.375%
2026-06-23	4.3400	4.4550	4.2000	4.3400	+2.118%	18,468	-6.452%
2026-06-22	4.3900	4.5000	4.1601	4.2500	-3.409%	13,355	-4.471%
2026-06-18	4.4100	4.5700	4.4000	4.4000	+0.457%	8,350	-7.727%
2026-06-17	4.5984	4.5984	4.3400	4.3800	-0.228%	3,632	-7.306%
2026-06-16	4.4801	4.5526	4.3000	4.3900	-4.772%	21,720	-7.517%
2026-06-15	4.3000	4.7700	4.3000	4.6100	+5.734%	33,048	-11.931%
2026-06-12	4.3382	4.5700	4.3382	4.3600	-2.895%	18,715	-6.881%
2026-06-11	4.2800	4.5500	4.2800	4.4900	+1.584%	21,141	-9.577%
2026-06-10	4.4799	4.6300	4.2401	4.4200	-1.119%	7,022	-8.145%
2026-06-09	4.4800	4.6250	4.2000	4.4700	-1.215%	17,734	-9.172%
2026-06-08	4.5500	4.8000	4.4601	4.5250	-1.416%	9,423	-10.276%
2026-06-05	4.6600	4.6750	4.2300	4.5900	-4.175%	23,111	-11.547%
2026-06-04	4.7500	4.8499	4.5900	4.7900	+0.419%	28,140	-15.240%
2026-06-03	5.1000	5.2100	4.7500	4.7700	-3.441%	24,111	-14.885%
2026-06-02	4.9400	5.1200	4.9007	4.9400	+0.816%	26,082	-17.814%
2026-06-01	4.8800	4.9900	4.7100	4.9000	+0.102%	31,414	-17.143%
2026-05-29	4.9100	5.0500	4.7084	4.8950	-1.904%	59,806	-17.058%
2026-05-28	4.7000	5.0900	4.6500	4.9900	+5.053%	17,749	-18.637%
2026-05-27	4.8200	4.9400	4.6005	4.7500	-4.618%	34,786	-14.526%
2026-05-26	5.1000	5.1101	4.7900	4.9800	-0.400%	33,543	-18.474%
2026-05-22	5.0700	5.1925	4.7950	5.0000	-1.961%	27,367	-18.800%
2026-05-21	4.9800	5.1444	4.8300	5.1000	+2.616%	38,433	-20.392%
2026-05-20	5.2000	5.3982	4.7000	4.9700	-18.122%	751,492	-18.310%
2026-05-19	6.1400	6.5499	6.0600	6.0700	-1.221%	25,086	-33.114%
2026-05-18	6.1700	6.2999	6.0600	6.1450	-0.887%	15,123	-33.930%
2026-05-15	6.4200	6.4200	6.1100	6.2000	-4.247%	10,092	-34.516%
2026-05-14	6.5800	6.5800	6.2600	6.4750	-5.750%	15,764	-37.297%
2026-05-13	6.7200	6.9800	6.6100	6.8700	+0.586%	9,894	-40.902%
2026-05-12	6.9000	7.0900	6.7800	6.8300	-1.727%	10,407	-40.556%
2026-05-11	7.0600	7.2800	6.9000	6.9500	-2.797%	13,642	-41.583%
2026-05-08	6.9500	7.1500	6.9100	7.1500	+2.878%	14,158	-43.217%
2026-05-07	6.7100	7.0782	6.7100	6.9500	+2.811%	9,631	-41.583%
2026-05-06	7.2500	7.2500	6.7600	6.7600	-6.887%	17,613	-39.941%
2026-05-05	7.5500	7.6900	7.2300	7.2600	-3.967%	12,565	-44.077%
2026-05-04	7.5000	7.6700	7.4005	7.5599	+0.799%	8,871	-46.296%
2026-05-01	7.4000	7.5400	7.3500	7.5000	-0.133%	7,678	-45.867%
2026-04-30	7.4300	7.6950	7.4300	7.5100	+0.401%	5,770	-45.939%
2026-04-29	7.6000	7.6200	7.3225	7.4800	-3.856%	7,402	-45.722%
2026-04-28	7.4100	7.8007	7.4100	7.7800	+4.430%	8,677	-47.815%
2026-04-27	7.5900	7.6700	7.3100	7.4500	-2.614%	18,383	-45.503%
2026-04-24	8.1100	8.2500	7.6500	7.6500	-6.650%	19,249	-46.928%
2026-04-23	8.1100	8.3400	8.1100	8.1950	+1.048%	15,084	-50.458%
2026-04-22	8.5700	8.5700	8.1100	8.1100	-4.588%	9,647	-49.938%
2026-04-21	8.2700	8.8300	8.2700	8.5000	+1.311%	16,138	-52.235%
2026-04-20	8.3000	8.4300	8.1000	8.3900	+0.359%	12,876	-51.609%
2026-04-17	8.6400	8.6700	8.3600	8.3600	+0.120%	8,106	-51.435%
2026-04-16	8.4100	8.6950	8.2793	8.3500	-2.681%	16,572	-51.377%
2026-04-15	8.7000	8.7400	8.4200	8.5800	-2.721%	11,743	-52.681%
2026-04-14	8.5000	9.0000	8.4000	8.8200	+2.737%	12,630	-53.968%
2026-04-13	8.6200	9.0000	8.3400	8.5850	+2.938%	7,238	-52.708%
2026-04-10	8.5700	8.7500	8.3000	8.3400	-4.686%	10,817	-51.319%
2026-04-09	8.7800	8.9400	8.4400	8.7500	+1.273%	11,803	-53.600%
2026-04-08	8.6200	8.7500	8.4500	8.6400	-0.317%	5,436	-53.009%
2026-04-07	8.5950	8.6675	8.2100	8.6675	-2.940%	10,476	-53.158%
2026-04-06	8.5900	8.9700	8.4498	8.9300	+1.477%	17,956	-54.535%
2026-04-02	8.2800	8.8888	8.1101	8.8000	+2.445%	8,191	-53.864%
2026-04-01	8.2800	9.0500	8.2800	8.5900	+3.744%	22,811	-52.736%
2026-03-31	8.0000	8.4488	7.8700	8.2800	+3.500%	26,892	-50.966%
2026-03-30	8.1500	8.6650	8.0000	8.0000	-5.101%	51,467	-49.250%
2026-03-27	8.1000	8.5021	7.3100	8.4300	+8.077%	46,195	-51.839%
2026-03-26	8.2384	8.2384	7.6300	7.8000	-7.032%	8,915	-47.949%
2026-03-25	8.2500	8.5500	8.1300	8.3900	+1.084%	11,617	-51.609%
2026-03-24	8.7800	8.9183	8.1000	8.3000	-5.467%	13,217	-51.084%
2026-03-23	7.8000	9.0200	7.8000	8.7800	+12.133%	44,327	-53.759%
2026-03-20	8.0450	8.2500	7.6400	7.8300	-6.786%	20,785	-48.148%
2026-03-19	8.5653	8.9400	8.2000	8.4000	-6.355%	14,419	-51.667%
2026-03-18	9.2000	9.3900	8.7450	8.9700	-2.074%	26,072	-54.738%
2026-03-17	8.4900	9.2499	8.0700	9.1600	+7.892%	43,688	-55.677%
2026-03-16	7.5300	8.6000	7.5200	8.4900	+11.711%	35,054	-52.179%
2026-03-13	7.8000	7.9300	7.3000	7.6000	-4.161%	38,917	-46.579%
2026-03-12	8.2100	8.2100	7.8000	7.9300	-4.802%	11,095	-48.802%
2026-03-11	8.4800	8.5000	7.9000	8.3300	-2.115%	26,447	-51.261%
2026-03-10	8.3400	8.6765	8.2500	8.5100	+5.714%	12,234	-52.291%
2026-03-09	7.7800	8.3500	7.5700	8.0500	-2.424%	23,035	-49.565%
2026-03-06	8.1550	8.4794	8.0000	8.2500	-2.597%	18,917	-50.788%
2026-03-05	8.2500	8.9600	8.2500	8.4700	-1.397%	31,928	-52.066%
2026-03-04	7.9800	8.6000	7.9800	8.5900	+8.050%	17,748	-52.736%
2026-03-03	8.0600	8.3000	7.4837	7.9500	-6.360%	32,882	-48.931%
2026-03-02	7.9500	8.4900	7.7600	8.4900	+0.592%	29,072	-52.179%
2026-02-27	8.4600	8.6408	8.2250	8.4400	+0.357%	70,986	-51.896%
2026-02-26	8.5800	8.6500	7.7900	8.4100	+0.358%	62,182	-51.724%
2026-02-25	7.7400	8.8800	7.3546	8.3800	+12.938%	159,022	-51.551%
2026-02-24	6.3800	7.7600	6.1007	7.4200	+18.530%	92,711	-45.283%
2026-02-23	6.4000	6.5900	6.1300	6.2600	-0.318%	24,077	-35.144%
2026-02-20	6.3600	6.3822	6.0100	6.2800	-4.414%	22,416	-35.350%
2026-02-19	6.6100	6.6150	6.0681	6.5700	-1.203%	42,379	-38.204%
2026-02-18	6.2000	6.9900	6.1500	6.6500	+7.085%	82,867	-38.947%
2026-02-17	5.5800	6.4500	5.2601	6.2100	+7.439%	57,118	-34.622%
2026-02-13	5.6000	5.8900	5.6000	5.7800	+1.761%	55,336	-29.758%
2026-02-12	5.8800	6.0730	5.1000	5.6800	-5.175%	91,823	-28.521%
2026-02-11	6.1000	6.4900	5.3100	5.9900	-9.105%	2,135,337	-32.220%
2026-02-10	5.8700	6.8100	5.8300	6.5900	+11.695%	88,741	-38.392%
2026-02-09	5.7600	6.5800	5.5284	5.9000	+1.201%	173,334	-31.186%
2026-02-06	4.2600	6.5600	4.2600	5.8300	+39.141%	864,450	-30.360%
2026-02-05	4.2600	5.7500	4.0500	4.1900	-5.843%	811,965	-3.103%
2026-02-04	5.7200	6.6200	3.6600	4.4500	-23.775%	419,080	-8.764%
2026-02-03	6.3000	6.3375	5.1750	5.8380	-14.424%	159,396	-30.456%
2026-02-02	8.7000	8.7000	6.0000	6.8220	-29.159%	262,965	-40.487%
2026-01-30	9.3720	9.7470	9.3270	9.6300	+0.156%	30,369	-57.840%
2026-01-29	9.6000	9.7860	9.1980	9.6150	-1.958%	33,156	-57.774%
2026-01-28	10.1430	10.4010	9.6090	9.8070	-5.738%	40,106	-58.601%
2026-01-27	9.7950	10.4040	9.6472	10.4040	+6.675%	25,368	-60.977%
2026-01-26	9.7200	9.8970	9.3750	9.7530	-0.914%	55,240	-58.372%
2026-01-23	10.2030	10.4940	9.5130	9.8430	-3.727%	61,041	-58.752%
2026-01-22	11.1000	11.1000	10.2000	10.2240	-0.930%	48,523	-60.290%
2026-01-21	10.8330	11.2440	10.0410	10.3200	-4.736%	42,383	-60.659%
2026-01-20	11.2680	12.3000	10.5660	10.8330	+0.306%	115,178	-62.522%
2026-01-16	10.0290	11.3550	9.7530	10.8000	+7.239%	126,190	-62.407%
2026-01-15	9.2190	10.5900	9.2190	10.0710	+3.868%	129,003	-59.686%
2026-01-14	10.9830	10.9830	9.1950	9.6960	-8.701%	1,535,927	-58.127%
2026-01-13	11.0940	11.4000	10.6050	10.6200	-1.585%	15,309	-61.770%
2026-01-12	11.4000	12.1380	10.7910	10.7910	-7.054%	22,289	-62.376%
2026-01-09	11.6220	12.2310	11.1000	11.6100	-1.527%	30,800	-65.030%
2026-01-08	12.1440	12.1440	11.2740	11.7900	-3.464%	22,073	-65.564%
2026-01-07	10.9920	12.5820	10.8030	12.2130	+13.398%	70,354	-66.757%
2026-01-06	10.2000	11.6940	9.9090	10.7700	+8.788%	66,612	-62.303%
2026-01-05	10.1700	10.6500	9.8190	9.9000	-2.655%	17,386	-58.990%
2026-01-02	9.7200	10.4880	9.7020	10.1700	+4.630%	20,544	-60.079%
2025-12-31	9.0300	10.1760	9.0000	9.7200	+4.516%	37,062	-58.230%
2025-12-30	9.9000	10.0800	9.1830	9.3000	-7.738%	43,726	-56.344%
2025-12-29	10.0980	10.3380	9.4500	10.0800	-1.582%	47,705	-59.722%
2025-12-26	10.8480	11.0970	10.2090	10.2420	-8.765%	15,961	-60.359%
2025-12-24	10.2900	11.5470	10.2270	11.2260	+7.282%	45,727	-63.834%
2025-12-23	9.9000	10.5000	9.9000	10.4640	+5.922%	16,377	-61.200%
2025-12-22	10.2000	11.0220	9.8790	9.8790	-5.968%	35,489	-58.903%
2025-12-19	10.2720	10.7370	10.2180	10.5060	+2.458%	15,332	-61.355%
2025-12-18	10.5900	10.6140	9.9450	10.2540	+6.017%	11,081	-60.406%
2025-12-17	10.2600	10.7670	9.6720	9.6720	-8.487%	15,268	-58.023%
2025-12-16	10.0200	10.7190	10.0200	10.5690	+5.859%	15,012	-61.586%
2025-12-15	10.8000	10.9350	9.9840	9.9840	-6.042%	32,188	-59.335%
2025-12-12	11.0040	11.1090	10.3500	10.6260	-0.923%	22,328	-61.792%
2025-12-11	11.2500	11.2695	10.7250	10.7250	-6.217%	15,757	-62.145%
2025-12-10	11.0580	11.9190	10.9080	11.4360	+0.316%	13,098	-64.498%
2025-12-09	11.2380	11.4360	10.7340	11.4000	+2.233%	10,643	-64.386%
2025-12-08	11.6430	11.6850	10.9770	11.1510	-3.480%	15,406	-63.591%
2025-12-05	11.8860	12.4500	11.4030	11.5530	-2.482%	35,939	-64.858%
2025-12-04	10.8690	11.8470	10.8360	11.8470	+9.330%	16,495	-65.730%
2025-12-03	10.6530	11.0520	10.6470	10.8360	0.000%	21,977	-62.532%
2025-12-02	10.9800	11.2500	10.6530	10.8360	-4.947%	25,038	-62.532%
2025-12-01	11.6100	11.9160	10.6500	11.4000	-1.910%	95,880	-64.386%
2025-11-28	11.4000	11.8317	11.3880	11.6220	+4.561%	13,335	-65.066%
2025-11-26	10.5000	11.2470	10.0560	11.1150	+7.050%	17,755	-63.473%
2025-11-25	11.1600	11.2470	10.0680	10.3830	-4.419%	19,890	-60.898%
2025-11-24	10.2600	11.1600	9.7470	10.8630	+15.318%	35,806	-62.625%
2025-11-21	9.1140	9.7380	8.9253	9.4200	+3.357%	25,218	-56.900%
2025-11-20	9.8280	10.2690	8.8500	9.1140	-7.939%	46,376	-55.453%
2025-11-19	10.5000	10.5000	9.9000	9.9000	-2.941%	14,120	-58.990%
2025-11-18	10.5000	10.7670	10.0200	10.2000	+2.256%	22,937	-60.196%
2025-11-17	10.5000	10.7790	9.9750	9.9750	-3.287%	20,946	-59.298%
2025-11-14	10.5120	11.0250	10.0950	10.3140	-1.967%	20,274	-60.636%
2025-11-13	11.0460	11.5350	10.3530	10.5210	-6.754%	30,207	-61.411%
2025-11-12	11.7120	12.0000	11.0700	11.2830	-2.236%	23,200	-64.017%
2025-11-11	12.0330	12.0360	11.4630	11.5410	-5.502%	13,127	-64.821%
2025-11-10	11.7000	13.5390	11.6970	12.2130	+7.301%	36,496	-66.757%
2025-11-07	11.4660	11.8800	11.0985	11.3820	-2.543%	44,403	-64.330%
2025-11-06	12.3180	12.3990	11.6250	11.6790	-5.807%	35,436	-65.237%
2025-11-05	12.4830	13.3437	12.1500	12.3990	+1.374%	17,385	-67.255%
2025-11-04	12.3000	12.8250	12.0900	12.2310	-4.251%	33,795	-66.806%
2025-11-03	13.5780	13.5780	12.3000	12.7740	-7.071%	38,864	-68.217%
2025-10-31	13.5900	14.7720	13.2150	13.7460	+5.649%	19,422	-70.464%
2025-10-30	12.9000	13.2750	12.6240	13.0110	-1.095%	26,226	-68.796%
2025-10-29	13.6500	13.6800	12.9000	13.1550	-4.445%	42,210	-69.137%
2025-10-28	14.9910	14.9940	13.6800	13.7670	-6.803%	61,518	-70.509%
2025-10-27	15.5100	15.9000	14.4000	14.7720	-7.652%	45,886	-72.516%
2025-10-24	15.3810	16.5000	15.1672	15.9960	+4.263%	43,286	-74.619%
2025-10-23	14.1300	16.8000	14.1300	15.3420	+7.890%	105,384	-73.537%
2025-10-22	14.3310	14.8530	13.7280	14.2200	-7.620%	47,102	-71.449%
2025-10-21	16.5000	16.6770	14.4000	15.3930	-4.699%	78,832	-73.624%
2025-10-20	13.8000	16.3500	13.2000	16.1520	+19.538%	126,212	-74.864%
2025-10-17	13.8000	14.6100	13.1940	13.5120	-2.994%	68,847	-69.953%
2025-10-16	15.9600	16.1400	13.8000	13.9290	-14.383%	127,667	-70.852%
2025-10-15	18.2940	18.2940	15.7200	16.2690	-6.500%	103,691	-75.045%
2025-10-14	18.1440	18.4770	16.7220	17.4000	-5.829%	98,056	-76.667%
2025-10-13	17.8500	19.1400	16.6020	18.4770	+4.923%	127,718	-78.027%
2025-10-10	19.6500	20.2500	17.4750	17.6100	-9.692%	180,820	-76.945%
2025-10-09	21.9030	23.3850	18.9000	19.5000	-3.547%	378,793	-79.179%
2025-10-08	23.1000	24.1710	18.4170	20.2170	-16.390%	423,293	-79.918%
2025-10-07	16.6110	29.5710	16.5000	24.1800	+57.268%	3,685,836	-83.209%
2025-10-06	14.0190	15.7500	13.6560	15.3750	-0.292%	119,284	-73.593%
2025-10-03	18.3480	18.9000	15.0300	15.4200	-10.046%	223,619	-73.671%
2025-10-02	18.0000	22.4190	16.8000	17.1420	-1.720%	830,832	-76.315%
2025-10-01	12.8880	19.8000	12.6300	17.4420	+35.335%	1,724,795	-76.723%
2025-09-30	13.5600	15.2217	11.6970	12.8880	+9.341%	1,216,863	-68.498%
2025-09-29	11.9430	12.0000	11.4690	11.7870	+1.761%	18,425	-65.555%
2025-09-26	11.7000	11.9970	11.4000	11.5830	-5.483%	25,246	-64.949%
2025-09-25	11.4000	12.6000	11.1000	12.2550	+7.415%	107,244	-66.871%
2025-09-24	11.6340	11.9250	11.2710	11.4090	-1.833%	17,284	-64.414%
2025-09-23	12.0300	12.7200	11.4720	11.6220	-4.275%	37,810	-65.066%
2025-09-22	11.4600	12.2700	11.4000	12.1410	+9.943%	59,064	-66.560%
2025-09-19	11.4600	11.5200	11.0190	11.0430	-3.055%	19,330	-63.235%
2025-09-18	11.0100	11.5800	10.9200	11.3910	+1.687%	20,693	-64.358%
2025-09-17	11.1000	11.4000	10.8780	11.2020	+0.946%	22,516	-63.756%
2025-09-16	11.1000	11.4300	10.8705	11.0970	-0.972%	17,892	-63.414%
2025-09-15	10.8300	11.3400	10.7970	11.2059	-1.183%	23,057	-63.769%
2025-09-12	11.2110	11.7000	11.2110	11.3400	+1.097%	19,041	-64.198%
2025-09-11	10.8000	11.5980	10.7070	11.2170	+4.646%	42,105	-63.805%
2025-09-10	12.0000	12.1500	10.5900	10.7190	-11.450%	91,955	-62.123%
2025-09-09	11.7780	12.3000	11.6070	12.1050	+2.385%	22,713	-66.460%
2025-09-08	12.3000	12.5100	11.7990	11.8230	-4.252%	44,241	-65.660%
2025-09-05	12.1500	13.2630	11.9400	12.3480	+2.643%	73,852	-67.120%
2025-09-04	11.1720	12.1410	10.9500	12.0300	+12.640%	47,755	-66.251%
2025-09-03	11.1000	11.4000	10.5000	10.6800	-2.997%	46,775	-61.985%
2025-09-02	12.0000	12.0000	11.0070	11.0100	-8.273%	32,694	-63.124%
2025-08-29	12.2550	12.8070	11.9460	12.0030	-3.521%	54,022	-66.175%
2025-08-28	12.4680	12.9990	12.0030	12.4410	+0.876%	47,290	-67.366%
2025-08-27	11.8950	12.5100	11.8950	12.3330	+0.612%	22,037	-67.080%
2025-08-26	12.0000	12.5520	11.7030	12.2580	+6.851%	37,853	-66.879%
2025-08-25	11.7000	11.9400	11.2830	11.4720	-2.724%	25,837	-64.609%
2025-08-22	11.2890	12.1260	11.2890	11.7933	+2.346%	20,593	-65.574%
2025-08-21	11.4000	11.8740	11.2800	11.5230	-0.801%	13,161	-64.766%
2025-08-20	11.4600	11.7330	11.4000	11.6160	-1.950%	25,623	-65.048%
2025-08-19	12.0000	12.3000	11.7060	11.8470	-5.209%	25,209	-65.730%
2025-08-18	11.7690	12.8700	11.5500	12.4980	+10.798%	114,208	-67.515%
2025-08-15	11.8680	11.8680	11.2620	11.2800	-2.641%	18,132	-64.007%
2025-08-14	11.4150	11.8200	11.3400	11.5860	-1.126%	17,494	-64.958%
2025-08-13	12.0000	12.3000	11.7060	11.7180	-2.569%	18,965	-65.352%
2025-08-12	11.1900	12.3000	11.1510	12.0270	+5.389%	33,383	-66.243%
2025-08-11	12.2700	13.1760	11.1030	11.4120	+5.637%	104,716	-64.423%
2025-08-08	11.3400	11.3400	10.5000	10.8030	-4.280%	47,186	-62.418%
2025-08-07	12.0390	12.0390	11.2830	11.2860	-4.202%	26,560	-64.026%
2025-08-06	12.3900	12.3900	11.5590	11.7810	-3.891%	32,720	-65.538%
2025-08-05	12.3480	15.6000	12.0600	12.2580	+1.844%	233,335	-66.879%
2025-08-04	13.3320	16.2000	11.4000	12.0360	-2.716%	266,556	-66.268%
2025-08-01	11.2500	12.5160	11.1000	12.3720	+11.822%	70,646	-67.184%
2025-07-31	11.4000	11.8170	10.9500	11.0640	-2.768%	18,102	-63.304%
2025-07-30	11.8350	12.7665	10.9500	11.3790	-6.346%	43,746	-64.320%
2025-07-29	11.1000	12.5130	11.0430	12.1500	+10.686%	92,315	-66.584%
2025-07-28	11.3250	11.3250	10.5900	10.9770	-1.375%	21,094	-63.014%
2025-07-25	12.2730	12.2730	10.8630	11.1300	-7.366%	36,425	-63.522%
2025-07-24	10.4100	12.7920	10.1430	12.0150	+16.053%	162,745	-66.209%
2025-07-23	10.3170	10.5900	9.9090	10.3530	+0.612%	13,950	-60.784%
2025-07-22	10.0500	10.3140	9.6000	10.2900	+3.939%	14,745	-60.544%
2025-07-21	9.9000	10.4940	9.9000	9.9000	-6.010%	29,700	-58.990%
2025-07-18	10.2000	11.0940	10.1550	10.5330	+0.314%	22,000	-61.454%
2025-07-17	10.0380	10.5000	9.9630	10.5000	+1.449%	14,051	-61.333%
2025-07-16	9.9000	10.4340	9.9000	10.3500	+3.884%	12,955	-60.773%
2025-07-15	10.5000	10.6470	9.8400	9.9630	-3.571%	11,101	-59.249%
2025-07-14	9.6900	10.4880	9.6900	10.3320	+0.997%	8,747	-60.705%
2025-07-11	10.8000	10.9170	9.9300	10.2300	-4.240%	12,644	-60.313%
2025-07-10	10.2120	10.7100	9.9030	10.6830	+1.743%	9,360	-61.996%
2025-07-09	10.3620	10.9650	10.2540	10.5000	-3.581%	12,391	-61.333%
2025-07-08	9.8400	11.2125	9.7800	10.8900	+8.976%	32,461	-62.718%
2025-07-07	10.2000	10.2600	9.6360	9.9930	-2.202%	11,663	-59.372%
2025-07-03	9.8490	10.6500	9.7920	10.2180	+1.218%	12,543	-60.266%
2025-07-02	9.6300	10.1670	9.6300	10.0950	+4.829%	15,857	-59.782%
2025-07-01	10.5000	10.5000	9.5640	9.6300	-2.343%	20,549	-57.840%
2025-06-30	9.9000	10.2510	9.6360	9.8610	-0.994%	15,150	-58.828%
2025-06-27	10.4970	10.5000	9.6780	9.9600	-5.116%	19,294	-59.237%
2025-06-26	9.8010	10.7940	9.6030	10.4970	+7.036%	17,811	-61.322%
2025-06-25	9.9600	10.0830	9.6000	9.8070	+1.207%	17,020	-58.601%
2025-06-24	8.5830	9.8310	8.5830	9.6900	+5.177%	22,289	-58.101%
2025-06-23	9.3000	9.3000	8.4000	9.2130	-0.935%	35,201	-55.932%
2025-06-20	9.7500	10.0440	9.1200	9.3000	-6.828%	18,631	-56.344%
2025-06-18	9.9600	10.1940	9.6090	9.9815	-1.271%	9,659	-59.325%
2025-06-17	9.6690	10.3740	9.6690	10.1100	+3.279%	20,416	-59.842%
2025-06-16	10.8300	10.8300	8.5440	9.7890	-6.878%	78,146	-58.525%
2025-06-13	10.9200	11.5290	9.8250	10.5120	-8.416%	30,532	-61.377%
2025-06-12	11.8470	11.8470	11.4180	11.4780	-2.448%	6,529	-64.628%
2025-06-11	11.7000	11.8530	11.4120	11.7660	+2.029%	10,043	-65.494%
2025-06-10	11.7000	11.9970	11.4600	11.5320	-3.948%	7,095	-64.794%
2025-06-09	12.0000	12.3570	11.7060	12.0060	+2.510%	18,797	-66.184%
2025-06-06	11.1000	11.8200	11.1000	11.7120	+3.802%	11,933	-65.335%
2025-06-05	11.5050	11.7000	11.1600	11.2830	-3.316%	8,609	-64.017%
2025-06-04	11.5380	11.7000	11.1450	11.6700	+2.341%	10,003	-65.210%
2025-06-03	11.7000	12.1320	11.1000	11.4030	+3.429%	27,148	-64.395%
2025-06-02	11.3100	11.3430	10.7970	11.0250	-2.572%	10,301	-63.175%
2025-05-30	12.0000	12.0000	10.8600	11.3160	-2.204%	13,209	-64.122%
2025-05-29	11.7810	12.1200	11.2800	11.5710	-4.601%	24,690	-64.912%
2025-05-28	11.5500	12.5010	11.5500	12.1290	+3.853%	19,543	-66.527%
2025-05-27	11.5830	11.8950	11.4600	11.6790	+0.829%	11,872	-65.237%
2025-05-23	11.6100	11.9160	11.4090	11.5830	-4.146%	14,355	-64.949%
2025-05-22	11.8440	12.2970	11.8440	12.0840	+1.333%	16,826	-66.402%
2025-05-21	12.3030	12.6030	11.8560	11.9250	-3.072%	12,383	-65.954%
2025-05-20	12.0000	12.6000	12.0000	12.3030	-0.437%	10,118	-67.000%
2025-05-19	12.9000	12.9000	12.0000	12.3570	-2.162%	7,477	-67.144%
2025-05-16	12.6000	12.9000	12.4650	12.6300	+0.238%	10,157	-67.854%
2025-05-15	13.1370	13.4970	12.3000	12.6000	-2.326%	12,087	-67.778%
2025-05-14	12.6000	13.5000	12.6000	12.9000	+2.748%	23,411	-68.527%
2025-05-13	12.0900	12.7320	11.9100	12.5550	+4.104%	17,239	-67.662%
2025-05-12	12.9000	13.5000	12.0600	12.0600	-3.782%	22,476	-66.335%
2025-05-09	12.9000	13.1250	11.8590	12.5340	-0.760%	11,041	-67.608%
2025-05-08	11.7660	13.1010	11.7600	12.6300	+9.011%	39,530	-67.854%
2025-05-07	11.4000	11.8170	11.2890	11.5860	+1.765%	8,255	-64.958%
2025-05-06	11.7000	12.2700	11.2530	11.3850	-6.642%	15,443	-64.339%
2025-05-05	12.2700	13.1970	11.7000	12.1950	-0.805%	53,274	-66.708%
2025-05-02	12.0000	13.1970	11.6220	12.2940	+5.347%	39,350	-66.976%
2025-05-01	11.3970	11.9610	11.1240	11.6700	+4.823%	13,803	-65.210%
2025-04-30	11.3700	11.3970	10.7310	11.1330	-1.066%	11,291	-63.532%
2025-04-29	11.6400	12.0000	10.8060	11.2530	-3.025%	12,791	-63.921%
2025-04-28	11.4000	12.0570	11.4000	11.6040	-3.901%	11,243	-65.012%
2025-04-25	11.1000	12.2430	10.8000	12.0750	-7.670%	37,506	-66.377%
2025-04-24	12.6390	14.1000	12.5160	13.0781	+2.694%	33,008	-68.956%
2025-04-23	12.5970	12.8520	12.0570	12.7350	+1.071%	13,629	-68.119%
2025-04-22	12.3300	12.9000	11.7630	12.6000	-0.756%	13,029	-67.778%
2025-04-21	12.6000	12.8670	10.8390	12.6960	+3.599%	24,321	-68.021%
2025-04-17	12.7350	13.3770	11.7300	12.2550	-3.769%	29,828	-66.871%
2025-04-16	12.3000	13.6620	12.0000	12.7350	+13.563%	96,762	-68.119%
2025-04-15	10.2000	11.4930	9.6000	11.2140	+17.918%	53,122	-63.795%
2025-04-14	9.9000	10.9800	9.4500	9.5100	-2.160%	31,309	-57.308%
2025-04-11	9.3000	9.9000	9.1860	9.7200	+6.230%	17,451	-58.230%
2025-04-10	9.5700	10.0440	8.7240	9.1500	-4.687%	20,800	-55.628%
2025-04-09	8.7780	10.4970	8.2800	9.6000	+14.286%	38,809	-57.708%
2025-04-08	9.1530	9.7004	8.2020	8.4000	-3.681%	31,717	-51.667%
2025-04-07	8.7000	9.1500	8.4000	8.7210	-4.059%	51,862	-53.446%
2025-04-04	9.3000	9.6000	8.7540	9.0900	-9.552%	40,183	-55.336%
2025-04-03	10.5000	10.6500	9.3060	10.0500	-11.703%	51,980	-59.602%
2025-04-02	11.1000	11.7000	10.9740	11.3820	-4.313%	21,292	-64.330%
2025-04-01	12.8100	12.8100	10.1160	11.8950	-8.218%	100,115	-65.868%
2025-03-31	12.4020	13.3380	12.1500	12.9600	+2.882%	31,596	-68.673%
2025-03-28	13.5000	13.8000	12.0000	12.5970	-8.698%	29,801	-67.770%
2025-03-27	13.5660	13.8000	13.2630	13.7970	+1.770%	15,853	-70.573%
2025-03-26	14.1300	14.3670	13.4400	13.5570	-5.677%	22,330	-70.052%
2025-03-25	14.3400	14.6760	13.5600	14.3730	+2.569%	24,876	-71.753%
2025-03-24	14.4000	14.4000	13.5600	14.0130	-1.226%	17,295	-71.027%
2025-03-21	14.1000	14.4000	13.8090	14.1870	-1.418%	12,525	-71.382%
2025-03-20	14.4000	14.8740	14.0670	14.3910	-0.063%	19,343	-71.788%
2025-03-19	14.1300	14.7000	14.1000	14.4000	+0.230%	15,541	-71.806%
2025-03-18	14.3250	14.5350	13.8810	14.3670	+0.188%	14,436	-71.741%

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

RVSN
Rail Vision Ltd.
stock NASDAQ