Rail Vision Ltd. - Ordinary Shares (RVSN)
4.2300
+0.1900 (4.70%)
NASDAQ· Last Trade: Jul 18th, 9:19 PM EDT
Historical Prices For Rail Vision Ltd. - Ordinary Shares (RVSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 4.32 | 4.32 | 4.07 | 4.23 | 10,325 | 4.23 |
| 7/16/2026 | 4.53 | 4.53 | 4.04 | 4.04 | 18,704 | 4.04 |
| 7/15/2026 | 4.96 | 4.96 | 4.55 | 4.60 | 9,494 | 4.60 |
| 7/14/2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5,489 | 5.00 |
| 7/13/2026 | 4.99 | 4.99 | 4.90 | 4.95 | 6,894 | 4.95 |
| 7/10/2026 | 4.73 | 5.00 | 4.70 | 4.98 | 18,659 | 4.98 |
| 7/09/2026 | 4.80 | 4.90 | 4.65 | 4.88 | 16,202 | 4.88 |
| 7/08/2026 | 4.59 | 4.87 | 4.55 | 4.81 | 12,667 | 4.81 |
| 7/07/2026 | 4.88 | 4.88 | 4.60 | 4.71 | 8,879 | 4.71 |
| 7/06/2026 | 4.70 | 5.17 | 4.70 | 4.86 | 14,967 | 4.86 |
| 7/02/2026 | 4.73 | 4.92 | 4.72 | 4.76 | 16,932 | 4.76 |
| 7/01/2026 | 4.62 | 4.83 | 4.54 | 4.83 | 14,528 | 4.83 |
| 6/30/2026 | 4.49 | 4.84 | 4.37 | 4.61 | 17,085 | 4.61 |
| 6/29/2026 | 4.50 | 4.87 | 4.48 | 4.49 | 19,595 | 4.49 |
| 6/26/2026 | 4.22 | 4.68 | 4.22 | 4.58 | 33,094 | 4.58 |
| 6/25/2026 | 4.46 | 4.50 | 4.20 | 4.27 | 23,706 | 4.27 |
| 6/24/2026 | 4.20 | 4.89 | 4.20 | 4.48 | 132,044 | 4.48 |
| 6/23/2026 | 4.34 | 4.46 | 4.20 | 4.34 | 18,469 | 4.34 |
| 6/22/2026 | 4.39 | 4.50 | 4.16 | 4.25 | 13,355 | 4.25 |
| 6/18/2026 | 4.41 | 4.57 | 4.40 | 4.40 | 8,350 | 4.40 |
| 6/17/2026 | 4.60 | 4.60 | 4.34 | 4.38 | 3,632 | 4.38 |
| 6/16/2026 | 4.48 | 4.55 | 4.30 | 4.39 | 21,720 | 4.39 |
| 6/15/2026 | 4.30 | 4.77 | 4.30 | 4.61 | 33,032 | 4.61 |
| 6/12/2026 | 4.34 | 4.57 | 4.34 | 4.36 | 18,717 | 4.36 |
| 6/11/2026 | 4.28 | 4.55 | 4.28 | 4.49 | 21,134 | 4.49 |
| 6/10/2026 | 4.48 | 4.63 | 4.24 | 4.42 | 7,002 | 4.42 |
| 6/09/2026 | 4.48 | 4.63 | 4.20 | 4.47 | 17,735 | 4.47 |
| 6/08/2026 | 4.55 | 4.80 | 4.46 | 4.53 | 9,411 | 4.53 |
| 6/05/2026 | 4.66 | 4.67 | 4.23 | 4.59 | 23,112 | 4.59 |
| 6/04/2026 | 4.75 | 4.85 | 4.59 | 4.79 | 28,140 | 4.79 |
| 6/03/2026 | 5.10 | 5.21 | 4.75 | 4.77 | 23,807 | 4.77 |
| 6/02/2026 | 4.94 | 5.12 | 4.90 | 4.94 | 26,074 | 4.94 |
| 6/01/2026 | 4.88 | 4.99 | 4.71 | 4.90 | 31,414 | 4.90 |
| 5/29/2026 | 0.00 | 5.05 | 4.71 | 4.89 | 59,806 | 4.89 |
| 5/28/2026 | 4.70 | 5.09 | 4.65 | 4.99 | 17,749 | 4.99 |
| 5/27/2026 | 4.82 | 4.94 | 4.60 | 4.75 | 34,787 | 4.75 |
| 5/26/2026 | 5.10 | 5.11 | 4.79 | 4.98 | 33,342 | 4.98 |
| 5/22/2026 | 5.07 | 5.19 | 4.79 | 5.00 | 27,367 | 5.00 |
| 5/21/2026 | 4.98 | 5.14 | 4.83 | 5.10 | 37,498 | 5.10 |
| 5/20/2026 | 5.20 | 5.40 | 4.70 | 4.97 | 751,345 | 4.97 |
| 5/19/2026 | 6.14 | 6.55 | 6.06 | 6.07 | 25,086 | 6.07 |
| 5/18/2026 | 6.17 | 6.30 | 6.06 | 6.14 | 15,122 | 6.14 |
| 5/15/2026 | 6.42 | 6.42 | 6.11 | 6.20 | 10,093 | 6.20 |
| 5/14/2026 | 6.58 | 6.58 | 6.26 | 6.47 | 15,765 | 6.47 |
| 5/13/2026 | 6.72 | 6.98 | 6.61 | 6.87 | 9,895 | 6.87 |
| 5/12/2026 | 6.90 | 7.09 | 6.78 | 6.83 | 10,356 | 6.83 |
| 5/11/2026 | 7.06 | 7.28 | 6.90 | 6.95 | 13,642 | 6.95 |
| 5/08/2026 | 6.95 | 7.15 | 6.91 | 7.15 | 14,158 | 7.15 |
| 5/07/2026 | 6.71 | 7.08 | 6.71 | 6.95 | 9,631 | 6.95 |
| 5/06/2026 | 7.25 | 7.25 | 6.76 | 6.76 | 17,592 | 6.76 |
| 5/05/2026 | 7.55 | 7.69 | 7.23 | 7.26 | 12,562 | 7.26 |
| 5/04/2026 | 7.50 | 7.67 | 7.40 | 7.56 | 8,871 | 7.56 |
| 5/01/2026 | 7.40 | 7.54 | 7.35 | 7.50 | 7,679 | 7.50 |
| 4/30/2026 | 7.43 | 7.70 | 7.43 | 7.51 | 5,771 | 7.51 |
| 4/29/2026 | 7.60 | 7.62 | 7.32 | 7.48 | 7,402 | 7.48 |
| 4/28/2026 | 7.41 | 7.80 | 7.41 | 7.78 | 8,678 | 7.78 |
| 4/27/2026 | 7.59 | 7.67 | 7.31 | 7.45 | 18,411 | 7.45 |
| 4/24/2026 | 8.11 | 8.25 | 7.65 | 7.65 | 19,249 | 7.65 |
| 4/23/2026 | 8.11 | 8.34 | 8.11 | 8.20 | 15,061 | 8.20 |
| 4/22/2026 | 8.57 | 8.57 | 8.11 | 8.11 | 9,291 | 8.11 |
| 4/21/2026 | 8.27 | 8.83 | 8.27 | 8.50 | 16,138 | 8.50 |
| 4/20/2026 | 8.30 | 8.43 | 8.10 | 8.39 | 12,876 | 8.39 |