Rail Vision Ltd. Ordinary Share (RVSN) Historical Stock Data

0.39 ↓0.01 (-2.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVSN is down -1.32% a day on average. There have been 10 days where Rail Vision Ltd. Ordinary Share closed green and 20 days where RVSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.40	0.39	↓$0.01 (-2.80%)	0.38	0.42	1.06M
2025-12-04	0.36	0.39	↑$0.03 (9.00%)	0.36	0.39	494.35K
2025-12-03	0.36	0.36	↑$0.01 (1.72%)	0.35	0.37	659.31K
2025-12-02	0.37	0.36	↓$0.00 (-1.31%)	0.36	0.38	750.71K
2025-12-01	0.39	0.38	↓$0.01 (-1.81%)	0.36	0.40	2.86M
2025-11-28	0.38	0.39	↑$0.01 (1.95%)	0.38	0.39	400.05K
2025-11-26	0.35	0.37	↑$0.02 (5.86%)	0.34	0.37	528.66K
2025-11-25	0.37	0.35	↓$0.03 (-6.96%)	0.34	0.37	596.62K
2025-11-24	0.34	0.36	↑$0.02 (5.88%)	0.32	0.37	1.07M
2025-11-21	0.30	0.31	↑$0.01 (3.36%)	0.30	0.32	755.51K
2025-11-20	0.33	0.30	↓$0.02 (-7.26%)	0.30	0.34	1.39M
2025-11-19	0.35	0.33	↓$0.02 (-5.71%)	0.33	0.35	423.61K
2025-11-18	0.35	0.34	↓$0.01 (-2.86%)	0.33	0.36	687.97K
2025-11-17	0.35	0.33	↓$0.02 (-5.00%)	0.33	0.36	627.66K
2025-11-14	0.35	0.34	↓$0.01 (-1.88%)	0.34	0.37	607.57K
2025-11-13	0.37	0.35	↓$0.02 (-4.75%)	0.35	0.38	0.91M
2025-11-12	0.39	0.38	↓$0.01 (-3.66%)	0.37	0.40	695.42K
2025-11-11	0.40	0.38	↓$0.02 (-4.09%)	0.38	0.40	393.61K
2025-11-10	0.39	0.41	↑$0.02 (4.38%)	0.39	0.45	1.09M
2025-11-07	0.38	0.38	↓$0.00 (-0.73%)	0.37	0.40	1.32M
2025-11-06	0.41	0.39	↓$0.02 (-5.19%)	0.39	0.41	0.92M
2025-11-05	0.42	0.41	↓$0.00 (-0.67%)	0.41	0.44	521.23K
2025-11-04	0.41	0.41	↓$0.00 (-0.56%)	0.40	0.43	1.01M
2025-11-03	0.45	0.43	↓$0.03 (-5.92%)	0.41	0.45	1.17M
2025-10-31	0.45	0.46	↑$0.01 (1.15%)	0.44	0.49	582.45K
2025-10-30	0.43	0.43	↑$0.00 (0.86%)	0.42	0.44	786.78K
2025-10-29	0.46	0.44	↓$0.02 (-3.63%)	0.43	0.46	1.27M
2025-10-28	0.50	0.46	↓$0.04 (-8.16%)	0.46	0.50	1.84M
2025-10-27	0.52	0.49	↓$0.02 (-4.76%)	0.48	0.53	1.36M
2025-10-24	0.51	0.53	↑$0.02 (4.00%)	0.51	0.55	1.28M