Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.35	0.35	0.32	0.33	0.33	-5.12%	568,099
Jun 26, 2025	0.33	0.36	0.32	0.35	0.35	7.04%	534,336
Jun 25, 2025	0.33	0.34	0.32	0.33	0.33	1.21%	510,599
Jun 24, 2025	0.29	0.33	0.29	0.32	0.32	5.18%	668,662
Jun 23, 2025	0.31	0.31	0.28	0.31	0.31	-0.94%	1,056,028
Jun 20, 2025	0.33	0.33	0.30	0.31	0.31	-6.83%	558,917
Jun 18, 2025	0.33	0.34	0.32	0.33	0.33	-1.27%	289,768
Jun 17, 2025	0.32	0.35	0.32	0.34	0.34	3.28%	612,471
Jun 16, 2025	0.36	0.36	0.28	0.33	0.33	-6.88%	2,344,391
Jun 13, 2025	0.36	0.38	0.33	0.35	0.35	-8.42%	915,963
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.45%	195,879
Jun 11, 2025	0.39	0.40	0.38	0.39	0.39	2.03%	301,299
Jun 10, 2025	0.39	0.40	0.38	0.38	0.38	-3.95%	212,835
Jun 9, 2025	0.40	0.41	0.39	0.40	0.40	2.51%	563,922
Jun 6, 2025	0.37	0.39	0.37	0.39	0.39	3.80%	357,984
Jun 5, 2025	0.38	0.39	0.37	0.38	0.38	-3.32%	258,265
Jun 4, 2025	0.38	0.39	0.37	0.39	0.39	2.34%	300,087
Jun 3, 2025	0.39	0.40	0.37	0.38	0.38	3.43%	814,429
Jun 2, 2025	0.38	0.38	0.36	0.37	0.37	-2.57%	309,038
May 30, 2025	0.40	0.40	0.36	0.38	0.38	-2.20%	396,265
May 29, 2025	0.39	0.40	0.38	0.39	0.39	-4.60%	740,695
May 28, 2025	0.39	0.42	0.39	0.40	0.40	3.85%	586,288
May 27, 2025	0.39	0.40	0.38	0.39	0.39	0.83%	356,171
May 23, 2025	0.39	0.40	0.38	0.39	0.39	-4.15%	430,662
May 22, 2025	0.39	0.41	0.39	0.40	0.40	1.33%	504,790
May 21, 2025	0.41	0.42	0.40	0.40	0.40	-3.07%	371,492
May 20, 2025	0.40	0.42	0.40	0.41	0.41	-0.44%	303,554
May 19, 2025	0.43	0.43	0.40	0.41	0.41	-2.16%	224,314
May 16, 2025	0.42	0.43	0.42	0.42	0.42	0.24%	304,707
May 15, 2025	0.44	0.45	0.41	0.42	0.42	-2.33%	362,615
May 14, 2025	0.42	0.45	0.42	0.43	0.43	2.75%	702,321
May 13, 2025	0.40	0.42	0.40	0.42	0.42	4.10%	517,181
May 12, 2025	0.43	0.45	0.40	0.40	0.40	-3.78%	674,281
May 9, 2025	0.43	0.44	0.40	0.42	0.42	-0.76%	331,217
May 8, 2025	0.39	0.44	0.39	0.42	0.42	9.01%	1,185,905
May 7, 2025	0.38	0.39	0.38	0.39	0.39	1.77%	247,642
May 6, 2025	0.39	0.41	0.38	0.38	0.38	-6.64%	463,279
May 5, 2025	0.41	0.44	0.39	0.41	0.41	-0.81%	1,598,220
May 2, 2025	0.40	0.44	0.39	0.41	0.41	5.35%	1,180,510
May 1, 2025	0.38	0.40	0.37	0.39	0.39	4.82%	414,082
Apr 30, 2025	0.38	0.38	0.36	0.37	0.37	-1.07%	338,731
Apr 29, 2025	0.39	0.40	0.36	0.38	0.38	-3.02%	383,740
Apr 28, 2025	0.38	0.40	0.38	0.39	0.39	-3.90%	337,286
Apr 25, 2025	0.37	0.41	0.36	0.40	0.40	-7.67%	1,125,168
Apr 24, 2025	0.42	0.47	0.42	0.44	0.44	2.69%	990,226
Apr 23, 2025	0.42	0.43	0.40	0.42	0.42	1.07%	408,879
Apr 22, 2025	0.41	0.43	0.39	0.42	0.42	-0.76%	390,874
Apr 21, 2025	0.42	0.43	0.36	0.42	0.42	3.60%	729,625
Apr 17, 2025	0.42	0.45	0.39	0.41	0.41	-3.77%	894,850
Apr 16, 2025	0.41	0.46	0.40	0.42	0.42	13.56%	2,902,858