Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rail Vision Ltd (RVSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.3633 0.37 0.345 0.3542 44,771
11th Dec 2025 (Thu) 0.37 0.3747 0.36 0.3575 32,766
10th Dec 2025 (Wed) 0.37 0.3948 0.3653 0.3812 11,188
9th Dec 2025 (Tue) 0.3717 0.3811 0.36 0.38 18,422
8th Dec 2025 (Mon) 0.3835 0.3865 0.3663 0.3717 30,407
5th Dec 2025 (Fri) 0.395 0.4149 0.3802 0.3851 99,442
4th Dec 2025 (Thu) 0.3637 0.3907 0.3614 0.3949 28,997
3rd Dec 2025 (Wed) 0.3599 0.3663 0.355 0.3612 38,038
2nd Dec 2025 (Tue) 0.366 0.375 0.3551 0.3612 18,139
1st Dec 2025 (Mon) 0.3845 0.3972 0.355 0.38 333,369
28th Nov 2025 (Fri) 0.3814 0.39 0.3814 0.3874 16,923
27th Nov 2025 (Thu) 0.3419 0.374 0.3419 0.3705 23,778
26th Nov 2025 (Wed) 0.3419 0.374 0.3419 0.3705 26,383
25th Nov 2025 (Tue) 0.3573 0.3573 0.336 0.3461 5,104
24th Nov 2025 (Mon) 0.3315 0.3719 0.3307 0.3621 110,750
21st Nov 2025 (Fri) 0.3038 0.3225 0.2981 0.314 16,496
20th Nov 2025 (Thu) 0.3425 0.3425 0.33 0.33 151
19th Nov 2025 (Wed) 0.3425 0.3468 0.33 0.33 27,641
18th Nov 2025 (Tue) 0.345 0.3576 0.3342 0.34 16,428
17th Nov 2025 (Mon) 0.3439 0.3549 0.3326 0.3325 27,688
14th Nov 2025 (Fri) 0.342 0.3652 0.3366 0.3438 11,753
13th Nov 2025 (Thu) 0.3676 0.3699 0.3485 0.3507 99,445
12th Nov 2025 (Wed) 0.397 0.40 0.3691 0.3761 22,739
11th Nov 2025 (Tue) 0.3961 0.3961 0.3835 0.3847 13,318
10th Nov 2025 (Mon) 0.395 0.4513 0.395 0.4071 68,279
7th Nov 2025 (Fri) 0.3705 0.3932 0.3705 0.3794 152,626
6th Nov 2025 (Thu) 0.41 0.41 0.3876 0.3893 68,763
5th Nov 2025 (Wed) 0.4077 0.42 0.407 0.4133 18,236
4th Nov 2025 (Tue) 0.4501 0.4501 0.4258 0.4258 0
3rd Nov 2025 (Mon) 0.4501 0.4526 0.4101 0.4258 124,560
31st Oct 2025 (Fri) 0.4475 0.4924 0.445 0.4582 18,290
30th Oct 2025 (Thu) 0.421 0.442 0.421 0.4337 19,520
29th Oct 2025 (Wed) 0.4559 0.4559 0.43 0.4385 174,342
28th Oct 2025 (Tue) 0.4806 0.4974 0.4563 0.4589 176,393
27th Oct 2025 (Mon) 0.52 0.525 0.481 0.4924 66,094
24th Oct 2025 (Fri) 0.508 0.5497 0.508 0.5332 84,137
23rd Oct 2025 (Thu) 0.4735 0.56 0.4725 0.5114 70,145
22nd Oct 2025 (Wed) 0.4762 0.4937 0.46 0.474 73,183
21st Oct 2025 (Tue) 0.5505 0.5505 0.486 0.5131 102,020
20th Oct 2025 (Mon) 0.449 0.5422 0.4475 0.5384 416,804
17th Oct 2025 (Fri) 0.4438 0.4851 0.44 0.4504 86,352
16th Oct 2025 (Thu) 0.538 0.538 0.46 0.4643 328,233
15th Oct 2025 (Wed) 0.60 0.6079 0.525 0.5423 311,122
14th Oct 2025 (Tue) 0.6047 0.6047 0.56 0.58 133,298
13th Oct 2025 (Mon) 0.5878 0.6379 0.56 0.6159 393,843
FTSE 100 Latest
Value9,649.03
Change-54.13