Rail Vision Ltd Ordinary Share (RVSN) went public on March 31, 2022, when it opened at a split-adjusted price of $753.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $4.55 | $4.89 | $3.26 | $3.41 | 281,249 |
August 2026 | $4.01 | $5.74 | $4.01 | $4.56 | 741,154 |
July 2026 | $4.62 | $5.17 | $3.84 | $4.01 | 237,572 |
June 2026 | $4.88 | $5.21 | $4.16 | $4.61 | 530,995 |
May 2026 | $7.40 | $7.69 | $4.60 | $4.90 | 1,133,810 |
April 2026 | $8.28 | $9.05 | $7.31 | $7.51 | 257,020 |
March 2026 | $7.95 | $9.39 | $7.30 | $8.28 | 584,914 |
February 2026 | $8.70 | $8.88 | $3.66 | $8.44 | 5,677,183 |
January 2026 | $9.72 | $12.58 | $9.20 | $9.63 | 2,507,851 |
December 2025 | $11.61 | $12.45 | $9.00 | $9.72 | 601,785 |
November 2025 | $13.58 | $13.58 | $8.85 | $11.62 | 509,390 |
October 2025 | $12.89 | $29.57 | $12.62 | $13.75 | 8,689,329 |
September 2025 | $12.00 | $15.22 | $10.50 | $12.89 | 2,006,555 |
August 2025 | $11.25 | $16.20 | $10.50 | $12.00 | 1,255,526 |
July 2025 | $10.50 | $12.79 | $9.56 | $11.06 | 629,144 |
June 2025 | $11.31 | $12.36 | $8.40 | $9.86 | 394,607 |
May 2025 | $11.40 | $13.50 | $10.86 | $11.32 | 396,539 |
April 2025 | $12.81 | $14.10 | $8.20 | $11.13 | 742,048 |
March 2025 | $15.90 | $16.97 | $12.00 | $12.96 | 510,183 |
February 2025 | $20.13 | $28.20 | $13.20 | $15.59 | 1,744,364 |
January 2025 | $64.20 | $73.20 | $20.13 | $21.56 | 4,802,146 |
December 2024 | $13.80 | $81.60 | $11.53 | $63.30 | 9,007,913 |
November 2024 | $14.02 | $17.40 | $12.63 | $13.73 | 288,883 |
October 2024 | $17.03 | $19.32 | $12.30 | $14.02 | 344,368 |
September 2024 | $15.39 | $18.00 | $11.25 | $16.90 | 397,183 |