NasdaqCM - Delayed Quote
USD
Rail Vision Ltd. (RVSN)
2.7500
-0.2000
(-6.78%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8500
3.0200
2.6000
2.7500
2.7500
25,200
Oct 29, 2026
3.1400
3.1400
2.9500
2.9500
2.9500
17,500
Oct 28, 2026
3.4100
3.4100
3.0300
3.0900
3.0900
16,000
Oct 27, 2026
3.1200
3.2100
3.0400
3.1750
3.1750
12,700
Oct 26, 2026
3.2600
3.2600
3.0300
3.1200
3.1200
20,300
Oct 23, 2026
3.0600
3.4400
3.0300
3.3250
3.3250
23,000
Oct 22, 2026
3.3100
3.3100
2.9840
3.1150
3.1150
19,100
Oct 21, 2026
2.8950
3.5190
2.8780
3.3300
3.3300
56,200
Oct 20, 2026
2.8500
2.9100
2.8500
2.8750
2.8750
7,800
Oct 19, 2026
3.0300
3.0300
2.7500
2.9300
2.9300
27,800
Oct 16, 2026
3.0000
3.0300
2.9300
2.9700
2.9700
17,800
Oct 15, 2026
3.0130
3.0130
2.7950
2.9300
2.9300
20,600
Oct 14, 2026
3.1500
3.2000
2.9200
2.9200
2.9200
16,700
Oct 13, 2026
3.0700
3.2610
3.0700
3.1600
3.1600
7,900
Oct 12, 2026
3.5400
3.5400
3.0000
3.1700
3.1700
37,900
Oct 9, 2026
3.4600
3.5490
3.4600
3.4700
3.4700
3,600
Oct 8, 2026
3.6000
3.6000
3.3500
3.5370
3.5370
6,900
Oct 7, 2026
3.6300
3.6300
3.4140
3.5300
3.5300
8,300
Oct 6, 2026
3.7500
3.8400
3.4900
3.5610
3.5610
25,300
Oct 5, 2026
3.4300
3.7000
3.2900
3.6800
3.6800
25,100
Oct 2, 2026
3.4300
3.5900
3.2980
3.4050
3.4050
10,800
Oct 1, 2026
3.6000
3.6000
3.2300
3.3500
3.3500
24,700
Sep 30, 2026
3.6310
3.6400
3.5400
3.5800
3.5800
4,800
Sep 29, 2026
3.4700
3.8600
3.4700
3.6300
3.6300
12,600
Sep 28, 2026
3.4360
3.6700
3.4360
3.5400
3.5400
7,400
Sep 25, 2026
3.6600
3.6600
3.4900
3.6100
3.6100
9,700
Sep 24, 2026
3.5300
3.7790
3.5300
3.6400
3.6400
13,000
Sep 23, 2026
3.8200
3.9600
3.7450
3.7500
3.7500
8,200
Sep 22, 2026
3.7400
3.8600
3.5400
3.7600
3.7600
16,400
Sep 21, 2026
3.3700
3.9900
3.3700
3.7500
3.7500
23,000
Sep 18, 2026
3.5550
3.5600
3.3600
3.4100
3.4100
12,900
Sep 17, 2026
3.4600
3.6800
3.2600
3.5200
3.5200
64,900
Sep 16, 2026
3.8600
4.0000
3.5000
3.5100
3.5100
24,000
Sep 15, 2026
3.7800
3.8500
3.7600
3.7600
3.7600
3,200
Sep 14, 2026
4.0000
4.0000
3.8500
3.8500
3.8500
3,300
Sep 11, 2026
3.9500
4.0250
3.7900
3.8900
3.8900
14,200
Sep 10, 2026
3.9300
4.1020
3.9100
3.9100
3.9100
12,000
Sep 9, 2026
4.2800
4.2800
3.9200
3.9700
3.9700
20,000
Sep 8, 2026
4.0700
4.4020
4.0000
4.2780
4.2780
18,200
Sep 4, 2026
4.5000
4.5000
4.0100
4.0600
4.0600
49,000
Sep 3, 2026
4.7000
4.7300
4.0510
4.2700
4.2700
48,400
Sep 2, 2026
4.5600
4.8900
4.5600
4.8900
4.8900
5,200
Sep 1, 2026
4.5500
4.7400
4.4910
4.6900
4.6900
5,100
Aug 31, 2026
4.4000
4.5900
4.4000
4.5600
4.5600
7,100
Aug 28, 2026
4.5900
4.6300
4.3990
4.4100
4.4100
13,600
Aug 27, 2026
4.8400
4.8400
4.6600
4.6600
4.6600
11,500
Aug 26, 2026
4.9100
5.1600
4.6400
4.8500
4.8500
343,200
Aug 25, 2026
5.3700
5.3700
5.0900
5.2400
5.2400
5,600
Aug 24, 2026
5.0600
5.3800
4.8950
5.2400
5.2400
8,400
Aug 21, 2026
4.7900
5.6000
4.7300
5.2050
5.2050
10,300
Aug 20, 2026
5.3200
5.4000
5.1400
5.1500
5.1500
16,600
Aug 19, 2026
4.9250
5.7440
4.9200
5.6300
5.6300
25,100
Aug 18, 2026
5.0200
5.2500
4.9210
5.1200
5.1200
27,200
Aug 17, 2026
5.1600
5.2300
4.9800
5.0000
5.0000
33,200
Aug 14, 2026
4.6700
5.5100
4.6300
5.1600
5.1600
107,100
Aug 13, 2026
4.6920
4.7950
4.6300
4.6650
4.6650
13,200
Aug 12, 2026
4.6500
4.8880
4.6000
4.6700
4.6700
7,600
Aug 11, 2026
4.6700
4.7600
4.5500
4.6500
4.6500
9,300
Aug 10, 2026
4.6180
4.8900
4.5600
4.6100
4.6100
25,800
Aug 7, 2026
4.5500
5.1000
4.4500
4.7600
4.7600
49,800
Aug 6, 2026
4.3700
4.4650
4.3200
4.3900
4.3900
4,900
Aug 5, 2026
4.0500
4.3700
4.0500
4.3680
4.3680
5,600
Aug 4, 2026
4.3050
4.3050
4.0910
4.2700
4.2700
9,000
Aug 3, 2026
4.0100
4.2000
4.0100
4.1500
4.1500
6,500
Jul 31, 2026
4.2000
4.2000
3.9200
4.0100
4.0100
4,600
Jul 30, 2026
4.2000
4.2000
3.9200
4.0300
4.0300
20,400
Jul 29, 2026
4.1300
4.2150
3.8400
3.8720
3.8720
6,600
Jul 28, 2026
4.1600
4.4000
4.0570
4.1150
4.1150
11,700
Jul 27, 2026
4.1000
4.4200
4.0400
4.2200
4.2200
12,100
Jul 24, 2026
4.1940
4.1940
4.1000
4.1000
4.1000
1,800
Jul 23, 2026
4.3100
4.3200
4.0500
4.0700
4.0700
5,700
Jul 22, 2026
4.3600
4.3600
4.2470
4.2800
4.2800
1,700
Jul 21, 2026
4.2900
4.3400
4.1700
4.3400
4.3400
9,300
Jul 20, 2026
4.2300
4.2300
4.0500
4.1500
4.1500
9,400
Jul 17, 2026
4.3200
4.3200
4.0740
4.2300
4.2300
10,300
Jul 16, 2026
4.5250
4.5250
4.0400
4.0400
4.0400
18,700
Jul 15, 2026
4.9600
4.9600
4.5480
4.6000
4.6000
9,500
Jul 14, 2026
4.8500
5.0000
4.8500
5.0000
5.0000
5,500
Jul 13, 2026
4.9900
4.9900
4.9000
4.9500
4.9500
6,900
Jul 10, 2026
4.7300
5.0000
4.7000
4.9800
4.9800
18,600
Jul 9, 2026
4.8000
4.9000
4.6500
4.8780
4.8780
16,200
Jul 8, 2026
4.5900
4.8700
4.5500
4.8100
4.8100
12,700
Jul 7, 2026
4.8800
4.8800
4.6000
4.7150
4.7150
8,900
Jul 6, 2026
4.7000
5.1700
4.7000
4.8600
4.8600
15,000
Jul 2, 2026
4.7300
4.9200
4.7200
4.7650
4.7650
16,900
Jul 1, 2026
4.6200
4.8300
4.5400
4.8300
4.8300
14,500
Jun 30, 2026
4.4900
4.8400
4.3650
4.6100
4.6100
17,100
Jun 29, 2026
4.5000
4.8700
4.4800
4.4900
4.4900
19,600
Jun 26, 2026
4.2200
4.6800
4.2200
4.5800
4.5800
33,100
Jun 25, 2026
4.4600
4.5000
4.2000
4.2700
4.2700
23,700
Jun 24, 2026
4.2000
4.8900
4.2000
4.4800
4.4800
132,100
Jun 23, 2026
4.3400
4.4550
4.2000
4.3400
4.3400
18,500
Jun 22, 2026
4.3900
4.5000
4.1600
4.2500
4.2500
13,300
Jun 18, 2026
4.4100
4.5700
4.4000
4.4000
4.4000
8,300
Jun 17, 2026
4.5980
4.5980
4.3400
4.3800
4.3800
3,600
Jun 16, 2026
4.4800
4.5530
4.3000
4.3900
4.3900
21,700
Jun 15, 2026
4.3000
4.7700
4.3000
4.6100
4.6100
33,000
Jun 12, 2026
4.3380
4.5700
4.3380
4.3600
4.3600
18,700
Jun 11, 2026
4.2800
4.5500
4.2800
4.4900
4.4900
20,800
Jun 10, 2026
4.4800
4.6300
4.2400
4.4200
4.4200
7,000
Jun 9, 2026
4.4800
4.6250
4.2000
4.4700
4.4700
17,700
Jun 8, 2026
4.5500
4.8000
4.4600
4.5250
4.5250
9,400
Jun 5, 2026
4.6600
4.6750
4.2300
4.5900
4.5900
23,100
Jun 4, 2026
4.7500
4.8500
4.5900
4.7900
4.7900
28,100
Jun 3, 2026
5.1000
5.2100
4.7500
4.7700
4.7700
23,800
Jun 2, 2026
4.9400
5.1200
4.9010
4.9400
4.9400
26,100
Jun 1, 2026
4.8800
4.9900
4.7100
4.9000
4.9000
31,400
May 29, 2026
4.9100
5.0500
4.7080
4.8950
4.8950
59,200
May 28, 2026
4.7000
5.0900
4.6500
4.9900
4.9900
17,700
May 27, 2026
4.8200
4.9400
4.6010
4.7500
4.7500
34,600
May 26, 2026
5.1000
5.1100
4.7900
4.9800
4.9800
33,300
May 22, 2026
5.0700
5.1930
4.7950
5.0000
5.0000
27,400
May 21, 2026
4.9800
5.1440
4.8300
5.1000
5.1000
38,600
May 20, 2026
5.2000
5.3980
4.7000
4.9700
4.9700
751,500
May 19, 2026
6.1400
6.5500
6.0600
6.0700
6.0700
25,100
May 18, 2026
6.1700
6.3000
6.0600
6.1450
6.1450
15,100
May 15, 2026
6.4200
6.4200
6.1100
6.2000
6.2000
10,100
May 14, 2026
6.5800
6.5800
6.2600
6.4750
6.4750
15,800
May 13, 2026
6.7200
6.9800
6.6100
6.8700
6.8700
9,900
May 12, 2026
6.9000
7.0900
6.7800
6.8300
6.8300
10,300
May 11, 2026
7.0600
7.2800
6.9000
6.9500
6.9500
13,600
May 8, 2026
6.9500
7.1500
6.9100
7.1500
7.1500
14,100
May 7, 2026
6.7100
7.0780
6.7100
6.9500
6.9500
9,600
May 6, 2026
7.2500
7.2500
6.7600
6.7600
6.7600
17,500
May 5, 2026
7.5500
7.6900
7.2300
7.2600
7.2600
12,600
May 4, 2026
7.5000
7.6700
7.4010
7.5600
7.5600
8,900
May 1, 2026
7.4000
7.5400
7.3500
7.5000
7.5000
7,700
Apr 30, 2026
7.4300
7.6950
7.4300
7.5100
7.5100
5,800
Apr 29, 2026
7.6000
7.6200
7.3230
7.4800
7.4800
7,400
Apr 28, 2026
7.4100
7.8010
7.4100
7.7800
7.7800
8,700
Apr 27, 2026
7.5900
7.6700
7.3100
7.4500
7.4500
18,400
Apr 24, 2026
8.1100
8.2500
7.6500
7.6500
7.6500
19,200
Apr 23, 2026
8.1100
8.3400
8.1100
8.1950
8.1950
15,100
Apr 22, 2026
8.5700
8.5700
8.1100
8.1100
8.1100
9,600
Apr 21, 2026
8.2700
8.8300
8.2700
8.5000
8.5000
16,100
Apr 20, 2026
8.3000
8.4300
8.1000
8.3900
8.3900
12,900
Apr 17, 2026
8.6400
8.6700
8.3600
8.3600
8.3600
8,000
Apr 16, 2026
8.4100
8.6950
8.2790
8.3500
8.3500
16,600
Apr 15, 2026
8.7000
8.7400
8.4200
8.5800
8.5800
11,700
Apr 14, 2026
8.5000
9.0000
8.4000
8.8200
8.8200
12,600
Apr 13, 2026
8.6200
9.0000
8.3400
8.5850
8.5850
7,200
Apr 10, 2026
8.5700
8.7500
8.3000
8.3400
8.3400
10,800
Apr 9, 2026
8.7800
8.9400
8.4400
8.7500
8.7500
11,800
Apr 8, 2026
8.6200
8.7500
8.4500
8.6400
8.6400
5,400
Apr 7, 2026
8.5950
8.6680
8.2100
8.6680
8.6680
10,500
Apr 6, 2026
8.5900
8.9700
8.4500
8.9300
8.9300
18,000
Apr 2, 2026
8.2800
8.8890
8.1100
8.8000
8.8000
8,100
Apr 1, 2026
8.2800
9.0500
8.2800
8.5900
8.5900
22,700
Mar 31, 2026
8.0000
8.4490
7.8700
8.2800
8.2800
26,900
Mar 30, 2026
8.1500
8.6650
8.0000
8.0000
8.0000
51,500
Mar 27, 2026
8.1000
8.5020
7.3100
8.4300
8.4300
46,100
Mar 26, 2026
8.2380
8.2380
7.6300
7.8000
7.8000
8,900
Mar 25, 2026
8.2500
8.5500
8.1300
8.3900
8.3900
11,400
Mar 24, 2026
8.7800
8.9180
8.1000
8.3000
8.3000
13,200
Mar 23, 2026
7.8000
9.0200
7.8000
8.7800
8.7800
44,300
Mar 20, 2026
8.0450
8.2500
7.6400
7.8300
7.8300
20,800
Mar 19, 2026
8.5650
8.9400
8.2000
8.4000
8.4000
14,400
Mar 18, 2026
9.2000
9.3900
8.7450
8.9700
8.9700
26,000
Mar 17, 2026
8.4900
9.2500
8.0700
9.1600
9.1600
43,400
Mar 16, 2026
7.5300
8.6000
7.5200
8.4900
8.4900
35,000
Mar 13, 2026
7.8000
7.9300
7.3000
7.6000
7.6000
38,900
Mar 12, 2026
8.2100
8.2100
7.8000
7.9300
7.9300
11,100
Mar 11, 2026
8.4800
8.5000
7.9000
8.3300
8.3300
26,400
Mar 10, 2026
8.3400
8.6770
8.2500
8.5100
8.5100
12,000
Mar 9, 2026
7.7800
8.3500
7.5700
8.0500
8.0500
23,000
Mar 6, 2026
8.1550
8.4790
8.0000
8.2500
8.2500
18,800
Mar 5, 2026
8.2500
8.9600
8.2500
8.4700
8.4700
31,800
Mar 4, 2026
7.9800
8.6000
7.9800
8.5900
8.5900
17,700
Mar 3, 2026
8.0600
8.3000
7.4840
7.9500
7.9500
32,900
Mar 2, 2026
7.9500
8.4900
7.7600
8.4900
8.4900
29,100
Feb 27, 2026
8.4600
8.6410
8.2250
8.4400
8.4400
71,900
Feb 26, 2026
8.5800
8.6500
7.7900
8.4100
8.4100
62,200
Feb 25, 2026
7.7400
8.8800
7.3550
8.3800
8.3800
158,700
Feb 24, 2026
6.3800
7.7600
6.1010
7.4200
7.4200
92,700
Feb 23, 2026
6.4000
6.5900
6.1300
6.2600
6.2600
24,100
Feb 20, 2026
6.3600
6.3820
6.0100
6.2800
6.2800
22,300
Feb 19, 2026
6.6100
6.6150
6.0680
6.5700
6.5700
42,400
Feb 18, 2026
6.2000
6.9900
6.1500
6.6500
6.6500
82,800
Feb 17, 2026
5.5800
6.4500
5.2600
6.2100
6.2100
57,100
Feb 13, 2026
5.6000
5.8900
5.6000
5.7800
5.7800
55,300
Feb 12, 2026
5.8800
6.0730
5.1000
5.6800
5.6800
91,800
Feb 11, 2026
6.1000
6.4900
5.3100
5.9900
5.9900
2,135,300
Feb 10, 2026
5.8700
6.8100
5.8300
6.5900
6.5900
88,700
Feb 9, 2026
5.7600
6.5800
5.5280
5.9000
5.9000
173,300
Feb 6, 2026
4.2600
6.5600
4.2600
5.8300
5.8300
864,500
Feb 5, 2026
4.2600
5.7500
4.0500
4.1900
4.1900
812,000
Feb 4, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
5.7200
6.6200
3.6600
4.4500
4.4500
419,100
Feb 3, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
6.3000
6.3300
5.1900
5.8500
5.8500
159,397
Feb 2, 2026
261.0000
261.0000
180.0000
204.3000
204.3000
8,765
Jan 30, 2026
280.8000
292.5000
279.9000
288.9000
288.9000
1,012
Jan 29, 2026
288.0000
293.4000
276.3000
288.9000
288.9000
1,105
Jan 28, 2026
304.2000
312.3000
288.0000
294.3000
294.3000
1,337
Jan 27, 2026
294.3000
312.3000
289.8000
312.3000
312.3000
846
Jan 26, 2026
291.6000
297.0000
281.7000
292.5000
292.5000
1,841
Jan 23, 2026
306.0000
315.0000
285.3000
295.2000
295.2000
2,035
Jan 22, 2026
333.0000
333.0000
306.0000
306.9000
306.9000
1,617
Jan 21, 2026
324.9000
337.5000
301.5000
309.6000
309.6000
1,413
Jan 20, 2026
338.4000
369.0000
316.8000
324.9000
324.9000
3,839
Jan 16, 2026
300.6000
341.1000
292.5000
324.0000
324.0000
4,206
Jan 15, 2026
276.3000
317.7000
276.3000
302.4000
302.4000
4,300
Jan 14, 2026
329.4000
329.4000
276.3000
290.7000
290.7000
51,198
Jan 13, 2026
333.0000
342.0000
318.6000
318.6000
318.6000
510
Jan 12, 2026
342.0000
364.5000
324.0000
324.0000
324.0000
743
Jan 9, 2026
348.3000
367.2000
333.0000
348.3000
348.3000
1,027
Jan 8, 2026
364.5000
364.5000
338.4000
353.7000
353.7000
735
Jan 7, 2026
329.4000
377.1000
324.0000
366.3000
366.3000
2,345
Jan 6, 2026
306.0000
351.0000
297.0000
323.1000
323.1000
2,220
Jan 5, 2026
305.1000
319.5000
294.3000
297.0000
297.0000
580
Jan 2, 2026
291.6000
315.0000
290.7000
305.1000
305.1000
685
Dec 31, 2025
270.9000
305.1000
270.0000
291.6000
291.6000
1,235
Dec 30, 2025
297.0000
302.4000
275.4000
279.0000
279.0000
1,458
Dec 29, 2025
303.3000
310.5000
283.5000
302.4000
302.4000
1,590
Dec 26, 2025
325.8000
333.0000
306.0000
306.9000
306.9000
532
Dec 24, 2025
308.7000
346.5000
306.9000
336.6000
336.6000
1,524
Dec 23, 2025
297.0000
315.0000
297.0000
314.1000
314.1000
546
Dec 22, 2025
306.0000
330.3000
296.1000
296.1000
296.1000
1,183
Dec 19, 2025
307.8000
322.2000
306.9000
315.0000
315.0000
511
Dec 18, 2025
317.7000
318.6000
298.8000
307.8000
307.8000
369
Dec 17, 2025
307.8000
323.1000
289.8000
289.8000
289.8000
509
Dec 16, 2025
300.6000
321.3000
300.6000
316.8000
316.8000
500
Dec 15, 2025
324.0000
328.5000
299.7000
299.7000
299.7000
1,073
Dec 12, 2025
330.3000
333.0000
310.5000
318.6000
318.6000
744
Dec 11, 2025
337.5000
338.4000
322.2000
322.2000
322.2000
525
Dec 10, 2025
332.1000
357.3000
327.6000
342.9000
342.9000
437
Dec 9, 2025
337.5000
342.9000
322.2000
342.0000
342.0000
355
Dec 8, 2025
349.2000
351.0000
329.4000
334.8000
334.8000
513
Dec 5, 2025
356.4000
373.5000
342.0000
346.5000
346.5000
1,198
Dec 4, 2025
325.8000
355.5000
324.9000
355.5000
355.5000
550
Dec 3, 2025
319.5000
331.2000
319.5000
324.9000
324.9000
733
Dec 2, 2025
329.4000
337.5000
319.5000
324.9000
324.9000
835
Dec 1, 2025
348.3000
357.3000
319.5000
342.0000
342.0000
3,196
Nov 28, 2025
342.0000
354.6000
342.0000
348.3000
348.3000
445
Nov 26, 2025
315.0000
337.5000
301.5000
333.9000
333.9000
592
Nov 25, 2025
334.8000
337.5000
302.4000
311.4000
311.4000
663
Nov 24, 2025
307.8000
334.8000
292.5000
325.8000
325.8000
1,194
Nov 21, 2025
273.6000
292.5000
268.2000
282.6000
282.6000
841
Nov 20, 2025
295.2000
307.8000
265.5000
273.6000
273.6000
1,546
Nov 19, 2025
315.0000
315.0000
297.0000
297.0000
297.0000
471
Nov 18, 2025
315.0000
323.1000
300.6000
306.0000
306.0000
765
Nov 17, 2025
315.0000
323.1000
299.7000
299.7000
299.7000
698
Nov 14, 2025
315.0000
331.2000
303.3000
309.6000
309.6000
676
Nov 13, 2025
331.2000
346.5000
310.5000
315.9000
315.9000
1,007
Nov 12, 2025
351.0000
360.0000
332.1000
338.4000
338.4000
773
Nov 11, 2025
360.9000
360.9000
343.8000
346.5000
346.5000
438
Nov 10, 2025
351.0000
405.9000
351.0000
366.3000
366.3000
1,217
Nov 7, 2025
343.8000
356.4000
333.0000
341.1000
341.1000
1,480
Nov 6, 2025
369.9000
371.7000
349.2000
350.1000
350.1000
1,181
Nov 5, 2025
374.4000
400.5000
364.5000
371.7000
371.7000
579
Nov 4, 2025
369.0000
385.2000
362.7000
367.2000
367.2000
1,126
Nov 3, 2025
407.7000
407.7000
369.0000
383.4000
383.4000
1,295
Oct 31, 2025
407.7000
442.8000
396.9000
412.2000
412.2000
647
